C&C Group plc (CCGPY)
OTCMKTS
· Delayed Price · Currency is USD
6.80
-1.04 (-13.27%)
At close: Jun 12, 2025
C&C Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -13.27% | 317 |
| Jun 11, 2025 | 7.12 | 7.84 | 7.12 | 7.84 | 7.84 | 14.96% | 350 |
| Jun 4, 2025 | 6.84 | 6.84 | 6.82 | 6.82 | 6.82 | 2.71% | 5,000 |
| May 22, 2025 | 6.37 | 6.64 | 6.37 | 6.64 | 6.64 | 3.75% | 23,225 |
| May 20, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 8.02% | 33,268 |
| May 12, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 6.76% | 907 |
| Apr 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 10.34% | 364 |
| Apr 29, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 9.83% | 602 |
| Apr 21, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -8.40% | 582 |
| Apr 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 10.13% | 1,463 |
| Apr 14, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -5.42% | 1,464 |
| Apr 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 700 |
| Apr 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,000 |
| Mar 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Mar 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 6,719 |
| Mar 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.45% | 146 |
| Mar 18, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.40% | 10,748 |
| Mar 17, 2025 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | - | 1,182 |
| Mar 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 1,212 |
| Mar 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -15.94% | 1,591 |
| Mar 7, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 2.70% | 240 |
| Feb 14, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 5.20% | 100 |
| Feb 12, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.58% | 727 |
| Feb 3, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -2.98% | 172 |
| Jan 30, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -4.32% | 171 |
| Jan 28, 2025 | 5.65 | 5.79 | 5.65 | 5.79 | 5.79 | 4.05% | 1,528 |
| Jan 21, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.71% | 2,110 |