C&C Group plc (CCGPY)
OTCMKTS · Delayed Price · Currency is USD
4.720
0.00 (0.00%)
At close: Apr 28, 2026
CCGPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -6.16% | 308 |
| Apr 21, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.79% | 129 |
| Apr 14, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 17.63% | 121 |
| Apr 10, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -5.79% | 678 |
| Apr 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.99% | 6,790 |
| Apr 2, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.41% | 223 |
| Apr 1, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 24.40% | 827 |
| Mar 24, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -10.66% | 337 |
| Mar 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -17.09% | 327 |
| Mar 20, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 17.01% | 100 |
| Mar 19, 2026 | 4.42 | 4.60 | 4.32 | 4.35 | 4.35 | -13.00% | 3,270 |
| Mar 18, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | 9.17% | 200 |
| Mar 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -14.39% | 1,301 |
| Mar 6, 2026 | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | 40.79% | 321 |
| Mar 5, 2026 | 4.55 | 4.55 | 3.80 | 3.80 | 3.80 | -27.62% | 1,341 |
| Mar 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.39% | 200 |
| Mar 2, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.41% | 269 |
| Feb 18, 2026 | 4.80 | 5.40 | 4.75 | 5.40 | 5.40 | -6.41% | 400 |
| Feb 17, 2026 | 5.65 | 5.77 | 5.65 | 5.77 | 5.77 | 18.24% | 1,176 |
| Feb 12, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.05% | 11,296 |
| Feb 10, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.88% | 719 |
| Feb 5, 2026 | 4.24 | 4.78 | 4.24 | 4.78 | 4.78 | 3.46% | 988 |
| Feb 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | 394 |
| Feb 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | 20,109 |
| Jan 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | 30,698 |
| Jan 27, 2026 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | 3.11% | 11,109 |
| Jan 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -11.94% | 11,435 |
| Jan 20, 2026 | 5.28 | 5.28 | 5.11 | 5.11 | 5.11 | -6.41% | 428 |
| Jan 9, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.62% | 15,088 |
| Jan 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.28% | 3,434 |
| Dec 18, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.92% | 488 |
| Dec 16, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 3.82% | 197 |
| Dec 11, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.66% | 220 |
| Dec 8, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -5.80% | 18,527 |
| Nov 28, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.45% | 4,196 |
| Nov 26, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 3.60% | 965 |
| Nov 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -18.70% | 710 |
| Nov 6, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.10 | -2.38% | 200 |
| Nov 3, 2025 | 5.58 | 6.30 | 5.58 | 6.30 | 6.25 | 14.96% | 1,735 |
| Oct 31, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.44 | 1.11% | 2,159 |