Dark

CCT
Call Center Tools S.A.
stock NYSE

Inactive

Dec 19, 2018

12.35USD-4.115%(-0.53)1,245,278

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-19	12.8700	13.0100	12.3200	12.3500	-4.115%	1,245,278	0.000%
2018-12-18	12.8500	13.5300	12.7300	12.8800	+0.233%	1,140,436	-4.115%
2018-12-17	13.3300	13.3753	12.8100	12.8500	-3.961%	844,360	-3.891%
2018-12-14	13.7000	13.7900	13.3570	13.3800	-3.043%	519,719	-7.698%
2018-12-13	13.7800	13.8300	13.6650	13.8000	+0.073%	671,776	-10.507%
2018-12-12	13.7500	13.9100	13.7500	13.7900	+0.364%	385,604	-10.442%
2018-12-11	14.0700	14.1742	13.7100	13.7400	-1.857%	887,767	-10.116%
2018-12-10	14.0000	14.0738	13.9335	14.0000	-0.143%	627,184	-11.786%
2018-12-07	14.0100	14.1200	13.9100	14.0200	+0.574%	690,918	-11.912%
2018-12-06	13.8800	14.0600	13.8000	13.9400	-0.783%	830,481	-11.406%
2018-12-04	14.0500	14.1004	13.9600	14.0500	+0.357%	565,425	-12.100%
2018-12-03	13.9500	14.0334	13.9000	14.0000	+0.865%	448,533	-11.786%
2018-11-30	13.8200	13.9416	13.8100	13.8800	-0.287%	343,055	-11.023%
2018-11-29	13.8800	13.9400	13.7900	13.9200	0.000%	467,489	-11.279%
2018-11-28	13.6800	13.9300	13.6500	13.9200	+1.680%	705,570	-11.279%
2018-11-27	13.7400	14.0009	13.6700	13.6900	-0.364%	686,340	-9.788%
2018-11-26	13.9600	14.1000	13.7400	13.7400	-0.794%	531,965	-10.116%
2018-11-23	13.6400	13.8900	13.6000	13.8500	+0.727%	118,251	-10.830%
2018-11-21	13.7700	13.8402	13.6700	13.7500	-0.145%	493,640	-10.182%
2018-11-20	13.9000	13.9900	13.6800	13.7700	-1.853%	812,233	-10.312%
2018-11-19	13.9900	14.0400	13.9000	14.0300	+0.214%	364,489	-11.974%
2018-11-16	13.8900	14.0200	13.8800	14.0000	-0.071%	365,953	-11.786%
2018-11-15	13.9400	14.0521	13.9200	14.0100	+0.143%	346,529	-11.849%
2018-11-14	14.1100	14.1860	13.9700	13.9900	-0.780%	417,955	-11.723%
2018-11-13	14.1300	14.3100	14.0800	14.1000	-0.212%	315,014	-12.411%
2018-11-12	14.3300	14.4400	14.0900	14.1300	-2.011%	548,435	-12.597%
2018-11-09	14.4400	14.6200	14.4200	14.4200	-1.097%	331,378	-14.355%
2018-11-08	14.8300	14.8900	14.4821	14.5800	-1.686%	608,334	-15.295%
2018-11-07	14.7400	14.8700	14.6800	14.8300	+1.022%	382,247	-16.723%
2018-11-06	14.2600	14.7200	14.2600	14.6800	+1.874%	589,912	-15.872%
2018-11-05	13.9000	14.5000	13.9000	14.4100	+3.669%	472,925	-14.296%
2018-11-02	14.1000	14.2600	13.8400	13.9000	-1.558%	778,962	-11.151%
2018-11-01	13.9900	14.3000	13.8850	14.1200	+1.291%	353,237	-12.535%
2018-10-31	13.8400	14.1200	13.8300	13.9400	+0.795%	818,198	-11.406%
2018-10-30	13.8000	13.9700	13.6893	13.8300	0.000%	328,081	-10.701%
2018-10-29	14.1200	14.2100	13.7000	13.8300	-1.073%	379,411	-10.701%
2018-10-26	14.0000	14.1000	13.8300	13.9800	-0.781%	417,840	-11.660%
2018-10-25	14.1700	14.2600	14.0767	14.0900	-0.142%	461,933	-12.349%
2018-10-24	14.3000	14.3500	14.1000	14.1100	-1.604%	378,321	-12.473%
2018-10-23	14.2800	14.4500	14.2300	14.3400	-0.209%	442,584	-13.877%
2018-10-22	14.5600	14.6200	14.3700	14.3700	-1.237%	394,875	-14.057%
2018-10-19	14.5000	14.6300	14.5000	14.5500	+0.069%	311,521	-15.120%
2018-10-18	14.5900	14.6600	14.5100	14.5400	-0.819%	321,880	-15.062%
2018-10-17	14.6200	14.6900	14.5800	14.6600	-0.272%	313,692	-15.757%
2018-10-16	14.7400	14.7900	14.5600	14.7000	-0.271%	418,115	-15.986%
2018-10-15	14.7800	14.8970	14.7000	14.7400	-0.405%	282,552	-16.214%
2018-10-12	14.9900	15.0168	14.7400	14.8000	-0.471%	532,272	-16.554%
2018-10-11	15.0800	15.2300	14.8200	14.8700	-2.171%	405,030	-16.947%
2018-10-10	15.1200	15.3001	15.0800	15.2000	+0.529%	663,629	-18.750%
2018-10-09	14.9000	15.2200	14.9000	15.1200	+1.545%	664,555	-18.320%
2018-10-08	14.9200	15.0300	14.7800	14.8900	-0.335%	372,845	-17.058%
2018-10-05	14.9300	15.2100	14.9100	14.9400	-0.334%	361,173	-17.336%
2018-10-04	15.1200	15.1900	14.8200	14.9900	-2.282%	680,970	-17.612%
2018-10-03	15.2200	15.3900	15.2000	15.3400	+0.393%	371,698	-19.492%
2018-10-02	15.1700	15.3200	15.1200	15.2800	+0.328%	418,965	-19.175%
2018-10-01	15.3100	15.3700	15.1300	15.2300	-0.197%	463,339	-18.910%
2018-09-28	15.2000	15.4800	15.2000	15.2600	-0.131%	465,318	-19.069%
2018-09-27	15.2800	15.4400	15.1600	15.2800	-2.675%	438,962	-19.175%
2018-09-26	15.7000	15.7830	15.6900	15.7000	-0.191%	334,620	-21.338%
2018-09-25	15.7000	15.8250	15.6600	15.7300	+0.319%	333,976	-21.488%
2018-09-24	15.7800	15.9200	15.6724	15.6800	-1.384%	326,131	-21.237%
2018-09-21	16.0100	16.0100	15.7500	15.9000	-0.501%	384,133	-22.327%
2018-09-20	15.8300	16.0700	15.7800	15.9800	+1.460%	330,683	-22.716%
2018-09-19	15.8500	16.0000	15.5600	15.7500	-0.881%	477,262	-21.587%
2018-09-18	16.0300	16.1100	15.8600	15.8900	-0.935%	304,278	-22.278%
2018-09-17	15.9600	16.1500	15.9600	16.0400	+0.313%	192,947	-23.005%
2018-09-14	16.1500	16.2600	15.9600	15.9900	-1.052%	384,895	-22.764%
2018-09-13	16.2200	16.3000	16.1400	16.1600	-0.185%	185,270	-23.577%
2018-09-12	16.1800	16.3100	16.1375	16.1900	0.000%	221,491	-23.718%
2018-09-11	16.2100	16.2600	16.1100	16.1900	-0.062%	233,540	-23.718%
2018-09-10	16.1900	16.3100	16.1100	16.2000	+0.186%	291,097	-23.765%
2018-09-07	16.4000	16.4540	16.1700	16.1700	-2.000%	376,817	-23.624%
2018-09-06	16.4600	16.5900	16.4200	16.5000	+0.061%	253,652	-25.152%
2018-09-05	16.4600	16.5300	16.3400	16.4900	+0.304%	255,482	-25.106%
2018-09-04	16.5500	16.5500	16.3900	16.4400	-0.605%	184,194	-24.878%
2018-08-31	16.5500	16.5760	16.3900	16.5400	-0.301%	222,883	-25.333%
2018-08-30	16.7700	16.8700	16.4100	16.5900	-1.601%	311,099	-25.558%
2018-08-29	16.8500	17.0000	16.6300	16.8600	-0.413%	508,834	-26.750%
2018-08-28	16.6200	17.0000	16.5700	16.9300	+1.377%	394,861	-27.053%
2018-08-27	16.5500	16.8200	16.4448	16.7000	+1.396%	446,481	-26.048%
2018-08-24	16.4200	16.4700	16.3360	16.4700	+0.427%	270,208	-25.015%
2018-08-23	16.4000	16.5300	16.2600	16.4000	-0.122%	330,653	-24.695%
2018-08-22	16.5000	16.5925	16.3600	16.4200	-0.726%	271,592	-24.787%
2018-08-21	16.4700	16.6700	16.4700	16.5400	0.000%	263,258	-25.333%
2018-08-20	16.4800	16.6599	16.4600	16.5400	+0.364%	269,063	-25.333%
2018-08-17	16.5000	16.5600	16.4300	16.4800	-0.363%	193,698	-25.061%
2018-08-16	16.5600	16.6800	16.5400	16.5400	+0.242%	179,962	-25.333%
2018-08-15	16.4300	16.5200	16.4200	16.5000	+0.121%	230,041	-25.152%
2018-08-14	16.3000	16.5200	16.2900	16.4800	+1.353%	396,958	-25.061%
2018-08-13	16.5000	16.7400	16.2600	16.2600	-1.930%	236,613	-24.047%
2018-08-10	16.7100	16.8600	16.5300	16.5800	-1.661%	296,074	-25.513%
2018-08-09	16.8800	17.0100	16.8000	16.8600	-0.059%	248,442	-26.750%
2018-08-08	17.0000	17.0800	16.8000	16.8700	-0.765%	300,383	-26.793%
2018-08-07	17.0000	17.1400	16.9800	17.0000	-0.059%	251,914	-27.353%
2018-08-06	17.0000	17.2000	16.9800	17.0100	-0.117%	276,321	-27.396%
2018-08-03	16.9800	17.1000	16.9800	17.0300	+0.059%	211,677	-27.481%
2018-08-02	17.0700	17.1000	17.0000	17.0200	-0.117%	284,357	-27.438%
2018-08-01	17.0000	17.0700	16.9317	17.0400	+0.059%	365,782	-27.523%
2018-07-31	16.9100	17.0300	16.7600	17.0300	+0.948%	466,545	-27.481%
2018-07-30	17.0400	17.1716	16.8000	16.8700	-0.998%	574,962	-26.793%
2018-07-27	16.9300	17.0500	16.8700	17.0400	+0.650%	482,366	-27.523%
2018-07-26	16.9400	17.0200	16.8500	16.9300	+0.178%	321,270	-27.053%
2018-07-25	16.9000	16.9500	16.8500	16.9000	+0.059%	249,373	-26.923%
2018-07-24	16.5600	16.8900	16.5200	16.8900	+1.259%	568,923	-26.880%
2018-07-23	17.0000	17.0500	16.5800	16.6800	-0.299%	553,297	-25.959%
2018-07-20	16.8500	16.9400	16.6900	16.7300	-0.771%	257,026	-26.181%
2018-07-19	16.8800	17.2000	16.8000	16.8600	-0.296%	512,110	-26.750%
2018-07-18	16.5400	16.9300	16.5400	16.9100	+2.175%	411,934	-26.966%
2018-07-17	16.3500	16.7300	16.3500	16.5500	+0.976%	475,960	-25.378%
2018-07-16	16.3500	16.4900	16.2600	16.3900	+0.183%	250,114	-24.649%
2018-07-13	16.2500	16.4800	16.2300	16.3600	+0.061%	228,507	-24.511%
2018-07-12	16.5700	16.6032	16.3300	16.3500	-1.506%	251,605	-24.465%
2018-07-11	16.5000	16.7200	16.4900	16.6000	+0.060%	390,322	-25.602%
2018-07-10	16.3100	16.7500	16.3100	16.5900	+2.092%	674,287	-25.558%
2018-07-09	16.2500	16.3800	16.2000	16.2500	+0.682%	267,523	-24.000%
2018-07-06	16.0000	16.4100	16.0000	16.1400	+0.749%	465,455	-23.482%
2018-07-05	15.9300	16.1400	15.9124	16.0200	+0.250%	269,540	-22.909%
2018-07-03	15.7500	16.1575	15.7000	15.9800	+1.011%	241,229	-22.716%
2018-07-02	15.5400	15.9400	15.5400	15.8200	+1.280%	279,790	-21.934%
2018-06-29	15.7900	16.2400	15.5900	15.6200	-0.636%	373,855	-20.935%
2018-06-28	15.5600	15.8700	15.4300	15.7200	-1.627%	507,474	-21.438%
2018-06-27	16.2500	16.3000	15.9800	15.9800	-1.662%	430,838	-22.716%
2018-06-26	16.2500	16.3600	16.1700	16.2500	+0.185%	308,789	-24.000%
2018-06-25	16.3400	16.4500	16.2100	16.2200	-0.916%	402,078	-23.859%
2018-06-22	16.4100	16.5900	16.3700	16.3700	-0.244%	270,444	-24.557%
2018-06-21	16.5000	16.5500	16.3710	16.4100	-0.666%	249,883	-24.741%
2018-06-20	16.6500	16.6800	16.4800	16.5200	-0.602%	312,275	-25.242%
2018-06-19	16.6300	16.6700	16.5490	16.6200	+0.241%	237,798	-25.692%
2018-06-18	16.6300	16.6841	16.5300	16.5800	-0.120%	233,876	-25.513%
2018-06-15	16.6700	16.7493	16.5900	16.6000	-0.896%	338,922	-25.602%
2018-06-14	16.6400	16.7800	16.5100	16.7500	+0.661%	302,996	-26.269%
2018-06-13	16.5700	16.7200	16.5600	16.6400	+0.241%	351,614	-25.781%
2018-06-12	16.6500	16.7800	16.5500	16.6000	-0.120%	597,275	-25.602%
2018-06-11	16.7300	16.7800	16.5200	16.6200	-0.539%	361,902	-25.692%
2018-06-08	16.5900	16.7200	16.5700	16.7100	+0.663%	233,749	-26.092%
2018-06-07	16.6300	16.7800	16.5900	16.6000	-0.360%	321,496	-25.602%
2018-06-06	16.6300	16.7250	16.6300	16.6600	+0.422%	312,451	-25.870%
2018-06-05	16.6300	16.7668	16.5700	16.5900	-0.480%	327,457	-25.558%
2018-06-04	16.4300	16.6700	16.4300	16.6700	+1.646%	339,463	-25.915%
2018-06-01	16.4900	16.5700	16.3700	16.4000	-0.304%	328,198	-24.695%
2018-05-31	16.5100	16.6100	16.3500	16.4500	-0.424%	396,538	-24.924%
2018-05-30	16.4700	16.6000	16.4600	16.5200	+0.487%	317,349	-25.242%
2018-05-29	16.6000	16.6000	16.3400	16.4400	-1.321%	344,277	-24.878%
2018-05-25	16.5900	16.7590	16.5000	16.6600	+0.361%	307,683	-25.870%
2018-05-24	16.3900	16.6600	16.3410	16.6000	+1.220%	309,769	-25.602%
2018-05-23	16.5000	16.5000	16.3200	16.4000	-0.846%	488,627	-24.695%
2018-05-22	16.6500	16.6700	16.4200	16.5400	-0.958%	449,100	-25.333%
2018-05-21	16.5800	16.7800	16.5800	16.7000	+0.724%	351,270	-26.048%
2018-05-18	16.5900	16.6162	16.5300	16.5800	-0.241%	335,337	-25.513%
2018-05-17	16.3200	16.7800	16.3200	16.6200	+1.341%	343,547	-25.692%
2018-05-16	16.7000	16.7900	16.3700	16.4000	-1.973%	465,403	-24.695%
2018-05-15	16.3000	16.8100	16.1700	16.7300	+0.601%	445,337	-26.181%
2018-05-14	16.5000	16.7100	16.4800	16.6300	+0.605%	524,579	-25.737%
2018-05-11	16.6500	16.7192	16.5000	16.5300	-1.666%	402,544	-25.287%
2018-05-10	16.6600	16.9000	16.6000	16.8100	+1.204%	392,750	-26.532%
2018-05-09	16.4100	16.7400	16.4100	16.6100	+0.789%	291,548	-25.647%
2018-05-08	16.4600	16.7000	16.4600	16.4800	-0.302%	303,115	-25.061%
2018-05-07	16.5200	16.6700	16.5000	16.5300	+0.303%	282,091	-25.287%
2018-05-04	16.4900	16.7260	16.4100	16.4800	-0.842%	266,598	-25.061%
2018-05-03	16.2700	16.6700	16.2700	16.6200	+1.403%	260,148	-25.692%
2018-05-02	16.6100	16.7000	16.3900	16.3900	-2.266%	450,857	-24.649%
2018-05-01	16.8800	16.9800	16.7000	16.7700	-0.945%	342,351	-26.357%
2018-04-30	16.8900	16.9877	16.7600	16.9300	+0.296%	340,433	-27.053%
2018-04-27	16.7200	16.8900	16.7000	16.8800	+1.078%	242,372	-26.836%
2018-04-26	16.8000	16.8000	16.6000	16.7000	-0.417%	387,484	-26.048%
2018-04-25	16.6900	16.9400	16.6900	16.7700	0.000%	269,310	-26.357%
2018-04-24	16.8500	16.9900	16.6900	16.7700	-0.416%	323,129	-26.357%
2018-04-23	16.9000	17.0000	16.7581	16.8400	-0.296%	420,065	-26.663%
2018-04-20	16.8900	16.9188	16.7900	16.8900	+0.237%	293,903	-26.880%
2018-04-19	16.7600	17.0000	16.7600	16.8500	+0.238%	350,226	-26.706%
2018-04-18	16.9100	16.9900	16.6674	16.8100	-0.297%	331,219	-26.532%
2018-04-17	16.7400	17.0900	16.7400	16.8600	+0.717%	441,832	-26.750%
2018-04-16	16.6600	16.8300	16.6100	16.7400	+0.661%	345,060	-26.225%
2018-04-13	16.8800	16.8800	16.5910	16.6300	-1.714%	393,303	-25.737%
2018-04-12	16.8700	17.0000	16.8140	16.9200	+0.535%	301,713	-27.009%
2018-04-11	16.6100	17.0200	16.6100	16.8300	+1.203%	368,797	-26.619%
2018-04-10	17.0000	17.0400	16.6000	16.6300	-2.061%	510,201	-25.737%
2018-04-09	17.2300	17.3100	16.9600	16.9800	-1.279%	496,766	-27.267%
2018-04-06	17.1400	17.3200	17.1150	17.2000	-0.174%	564,973	-28.198%
2018-04-05	17.0700	17.3700	17.0700	17.2300	+0.701%	714,255	-28.323%
2018-04-04	16.9800	17.2479	16.9000	17.1100	+0.058%	577,410	-27.820%
2018-04-03	16.9400	17.1250	16.9400	17.1000	+1.484%	500,098	-27.778%
2018-04-02	16.9500	17.0650	16.8300	16.8500	-0.296%	372,609	-26.706%
2018-03-29	17.0900	17.2650	16.7800	16.9000	-0.588%	3,254,270	-26.923%
2018-03-28	16.7900	17.1800	16.7400	17.0000	-1.105%	1,018,497	-27.353%
2018-03-27	17.0500	17.3000	16.8600	17.1900	+1.476%	1,016,532	-28.156%
2018-03-26	17.0700	17.3100	16.9000	16.9400	-0.294%	310,303	-27.096%
2018-03-23	17.0800	17.2900	16.9110	16.9900	-0.352%	608,561	-27.310%
2018-03-22	16.7500	17.1600	16.6200	17.0500	+1.791%	633,841	-27.566%
2018-03-21	16.6600	16.9800	16.5800	16.7500	-0.119%	448,781	-26.269%
2018-03-20	17.1800	17.3000	16.7500	16.7700	-2.670%	389,731	-26.357%
2018-03-19	17.0700	17.3500	17.0000	17.2300	+0.584%	460,614	-28.323%
2018-03-16	17.0500	17.2300	16.9000	17.1300	+0.883%	1,899,663	-27.904%
2018-03-15	16.7900	17.2300	16.7500	16.9800	+1.434%	805,555	-27.267%
2018-03-14	16.7400	16.8000	16.5800	16.7400	+0.180%	423,634	-26.225%
2018-03-13	16.7500	16.9500	16.5200	16.7100	-0.060%	731,832	-26.092%
2018-03-12	16.3200	16.8500	16.3200	16.7200	+3.019%	736,285	-26.136%
2018-03-09	16.1500	16.3050	16.1000	16.2300	+0.745%	507,425	-23.906%
2018-03-08	16.0000	16.2050	15.9700	16.1100	+0.750%	645,604	-23.340%
2018-03-07	15.8800	16.0000	15.7993	15.9900	+0.503%	366,657	-22.764%
2018-03-06	15.9700	16.0099	15.5010	15.9100	-0.188%	610,619	-22.376%
2018-03-05	15.7700	16.0000	15.7600	15.9400	+0.759%	734,941	-22.522%
2018-03-02	15.6500	15.9100	15.5200	15.8200	+0.700%	522,205	-21.934%
2018-03-01	15.5200	15.8000	15.4200	15.7100	+1.289%	491,446	-21.388%
2018-02-28	15.6200	15.9700	15.4900	15.5100	0.000%	795,733	-20.374%
2018-02-27	15.6200	15.7670	15.5000	15.5100	-0.513%	556,258	-20.374%
2018-02-26	15.4600	15.7500	15.4000	15.5900	+1.234%	438,323	-20.783%
2018-02-23	15.4200	15.7390	15.2900	15.4000	-0.388%	597,595	-19.805%
2018-02-22	15.5600	15.6800	15.4600	15.4600	-0.387%	523,388	-20.116%
2018-02-21	14.9300	15.8300	14.8500	15.5200	+6.083%	869,649	-20.425%
2018-02-20	14.7000	14.7900	14.5100	14.6300	-0.814%	614,464	-15.584%
2018-02-16	14.7300	14.9100	14.5601	14.7500	-0.338%	800,132	-16.271%
2018-02-15	15.0700	15.2800	14.8000	14.8000	-2.052%	598,742	-16.554%
2018-02-14	15.1100	15.3500	15.0450	15.1100	-0.264%	456,305	-18.266%
2018-02-13	14.8700	15.2500	14.7400	15.1500	+1.678%	617,562	-18.482%
2018-02-12	14.6800	15.0229	14.6800	14.9000	+0.880%	373,053	-17.114%
2018-02-09	15.0200	15.2200	14.4300	14.7700	-0.939%	715,906	-16.385%
2018-02-08	15.3900	15.5600	14.7275	14.9100	-3.307%	990,203	-17.170%
2018-02-07	15.7000	15.8800	15.3089	15.4200	-2.033%	511,715	-19.909%
2018-02-06	15.1500	15.7900	15.1000	15.7400	+3.553%	1,077,158	-21.537%
2018-02-05	15.6500	15.8800	15.0500	15.2000	-3.185%	888,112	-18.750%
2018-02-02	15.7200	15.8000	15.6000	15.7000	-0.946%	591,353	-21.338%
2018-02-01	15.8900	15.9800	15.6900	15.8500	-0.063%	636,528	-22.082%
2018-01-31	15.6800	15.9700	15.6300	15.8600	+0.762%	581,276	-22.131%
2018-01-30	15.6800	15.9000	15.6800	15.7400	-0.317%	393,895	-21.537%
2018-01-29	16.0800	16.1700	15.7200	15.7900	-1.925%	543,338	-21.786%
2018-01-26	16.0500	16.3000	15.9950	16.1000	+0.437%	606,996	-23.292%
2018-01-25	16.1000	16.2800	15.9350	16.0300	-0.249%	581,322	-22.957%
2018-01-24	16.2500	16.3000	16.0500	16.0700	-0.495%	514,513	-23.149%
2018-01-23	16.3100	16.5326	16.1200	16.1500	-1.344%	733,842	-23.529%
2018-01-22	16.5000	16.6900	16.1300	16.3700	-1.326%	532,411	-24.557%
2018-01-19	16.6700	16.8200	16.4200	16.5900	-0.837%	586,513	-25.558%
2018-01-18	16.7500	16.9100	16.5900	16.7300	+0.240%	651,984	-26.181%
2018-01-17	16.6200	16.7500	16.5400	16.6900	+1.029%	770,245	-26.004%
2018-01-16	16.0900	16.6000	16.0200	16.5200	+2.291%	982,871	-25.242%
2018-01-12	15.6500	16.2400	15.6500	16.1500	+3.261%	665,420	-23.529%
2018-01-11	15.2500	15.9990	15.2500	15.6400	+1.823%	659,850	-21.036%
2018-01-10	15.3300	15.4500	15.2500	15.3600	+0.327%	957,765	-19.596%
2018-01-09	15.4800	15.6594	15.2700	15.3100	-1.417%	727,576	-19.334%
2018-01-08	15.8400	15.9000	15.5000	15.5300	-2.327%	832,679	-20.476%
2018-01-05	15.8900	16.0000	15.8100	15.9000	+0.760%	493,980	-22.327%
2018-01-04	15.8400	15.9810	15.7500	15.7800	-0.630%	739,259	-21.736%
2018-01-03	15.7000	16.2900	15.6500	15.8800	+1.082%	844,597	-22.229%
2018-01-02	15.7900	16.0000	15.6660	15.7100	-1.690%	1,318,442	-21.388%
2017-12-29	16.0500	16.1900	15.8100	15.9800	-1.480%	1,525,097	-22.716%
2017-12-28	16.2500	16.3000	16.0500	16.2200	-2.112%	1,216,136	-23.859%
2017-12-27	17.0000	17.0340	16.5100	16.5700	-2.529%	1,318,534	-25.468%
2017-12-26	16.8800	17.1477	16.8500	17.0000	+0.236%	250,104	-27.353%
2017-12-22	17.0900	17.0900	16.8500	16.9600	+0.296%	236,980	-27.182%
2017-12-21	17.0800	17.1600	16.7900	16.9100	-0.821%	657,419	-26.966%
2017-12-20	17.2000	17.2200	17.0000	17.0500	-0.872%	323,730	-27.566%
2017-12-19	17.5000	17.7500	17.0900	17.2000	-0.979%	263,149	-28.198%
2017-12-18	18.3500	18.4190	17.3200	17.3700	-4.717%	214,208	-28.900%
2017-12-15	17.7200	18.3100	17.7200	18.2300	+2.704%	401,995	-32.255%
2017-12-14	17.8500	17.8910	17.7401	17.7500	-0.560%	214,546	-30.423%
2017-12-13	18.0600	18.1190	17.8250	17.8500	-1.977%	237,005	-30.812%
2017-12-12	17.9500	18.2800	17.8018	18.2100	+0.719%	300,981	-32.180%
2017-12-11	18.9900	19.0000	17.8000	18.0800	-4.742%	498,259	-31.692%
2017-12-08	17.7500	19.0000	17.7100	18.9800	+6.152%	448,429	-34.932%
2017-12-07	17.7900	17.9577	17.5700	17.8800	+0.449%	532,488	-30.928%
2017-12-06	18.0100	18.3000	17.5600	17.8000	-1.330%	445,216	-30.618%
2017-12-05	18.0900	18.2800	18.0000	18.0400	-0.331%	592,728	-31.541%
2017-12-04	18.4000	18.5400	18.0100	18.1000	-2.531%	480,176	-31.768%
2017-12-01	18.0400	18.6100	18.0100	18.5700	+2.540%	527,445	-33.495%
2017-11-30	18.0600	18.1500	17.7300	18.1100	+0.277%	521,226	-31.806%
2017-11-29	17.6400	18.0600	17.6300	18.0600	+2.092%	524,173	-31.617%
2017-11-28	17.5000	18.0000	17.5000	17.6900	+0.227%	394,349	-30.187%
2017-11-27	17.5000	17.8500	17.5000	17.6500	+0.398%	562,959	-30.028%
2017-11-24	17.2000	17.7300	17.2000	17.5800	+1.913%	178,615	-29.750%
2017-11-22	16.9000	17.3500	16.9000	17.2500	+1.232%	779,226	-28.406%
2017-11-21	17.0500	17.1900	16.9200	17.0400	-0.641%	839,421	-27.523%
2017-11-20	17.2200	17.4899	17.1500	17.1500	-0.867%	837,715	-27.988%
2017-11-17	17.2700	17.4099	17.1000	17.3000	-0.632%	644,992	-28.613%
2017-11-16	17.0200	17.8900	17.0200	17.4100	+0.636%	948,608	-29.064%
2017-11-15	17.0000	17.5700	16.9500	17.3000	-1.705%	1,294,813	-28.613%
2017-11-14	18.0500	18.6299	16.5600	17.6000	-31.836%	1,658,946	-29.830%
2011-10-24	25.8800	25.8800	25.6800	25.8200	-0.077%	34,384	-52.169%
2011-10-21	25.7200	25.8400	25.6600	25.8400	+0.155%	24,657	-52.206%
2011-10-20	25.7700	25.9100	25.5700	25.8000	-0.232%	40,900	-52.132%
2011-10-19	25.9700	26.0300	25.8000	25.8600	-0.691%	28,729	-52.243%
2011-10-18	26.0400	26.0800	25.9100	26.0400	-0.115%	40,933	-52.573%
2011-10-17	26.0000	26.1400	25.9900	26.0700	+0.115%	21,550	-52.628%
2011-10-14	26.0800	26.1100	25.9800	26.0400	+0.541%	22,254	-52.573%
2011-10-13	25.9100	26.0190	25.8500	25.9000	-0.385%	16,342	-52.317%
2011-10-12	26.0500	26.1750	26.0000	26.0000	-0.192%	21,503	-52.500%
2011-10-11	26.0700	26.2200	25.9900	26.0500	0.000%	20,718	-52.591%
2011-10-10	26.0400	26.2300	25.9700	26.0500	+0.154%	15,557	-52.591%
2011-10-07	26.0000	26.1555	25.9400	26.0100	+0.115%	36,174	-52.518%
2011-10-06	25.9400	26.0100	25.8500	25.9800	+0.309%	17,781	-52.463%
2011-10-05	25.8700	25.9300	25.7700	25.9000	+0.465%	11,734	-52.317%
2011-10-04	25.9200	25.9500	25.7000	25.7800	-0.846%	35,434	-52.095%
2011-10-03	26.1000	26.1128	25.9400	26.0000	-0.421%	21,614	-52.500%
2011-09-30	25.8100	26.1600	25.8100	26.1100	+0.850%	56,971	-52.700%
2011-09-29	25.9100	25.9700	25.8600	25.8900	+0.271%	15,339	-52.298%
2011-09-28	25.9100	25.9400	25.8200	25.8200	-0.077%	15,344	-52.169%
2011-09-27	25.8900	25.9600	25.8100	25.8400	+0.194%	36,340	-52.206%
2011-09-26	25.8400	25.8600	25.7200	25.7900	-0.425%	24,074	-52.113%
2011-09-23	25.7500	25.9100	25.7500	25.9000	+0.583%	16,779	-52.317%
2011-09-22	25.6800	25.7500	25.6200	25.7500	+0.234%	19,874	-52.039%
2011-09-21	25.7600	25.9000	25.6600	25.6900	-0.465%	20,592	-51.927%
2011-09-20	25.8100	25.8800	25.7500	25.8100	+0.039%	13,145	-52.150%
2011-09-19	25.8300	25.8600	25.7300	25.8000	-0.463%	14,939	-52.132%
2011-09-16	25.7600	25.9200	25.7600	25.9200	+0.232%	11,418	-52.353%
2011-09-15	25.9100	25.9300	25.8000	25.8601	-0.462%	14,603	-52.243%
2011-09-14	26.0900	26.0900	25.6700	25.9800	0.000%	23,716	-52.463%
2011-09-13	25.9000	25.9800	25.8100	25.9800	+0.348%	25,543	-52.463%
2011-09-12	25.7500	25.9200	25.7500	25.8900	+0.077%	14,199	-52.298%
2011-09-09	25.8000	25.8900	25.7300	25.8700	+0.077%	12,028	-52.261%
2011-09-08	25.8800	25.8800	25.7900	25.8500	-0.154%	28,355	-52.224%
2011-09-07	25.8700	25.8900	25.7700	25.8900	+0.155%	25,958	-52.298%
2011-09-06	25.6000	25.8500	25.6000	25.8500	+0.388%	31,863	-52.224%
2011-09-02	25.5500	25.8100	25.5500	25.7500	+0.390%	16,253	-52.039%
2011-09-01	25.7600	25.7600	25.6000	25.6500	-0.156%	16,285	-51.852%
2011-08-31	25.8500	25.9400	25.6700	25.6900	-0.388%	23,248	-51.927%
2011-08-30	25.6000	25.8900	25.6000	25.7900	+0.546%	22,460	-52.113%
2011-08-29	25.7500	25.7500	25.6000	25.6500	-0.427%	45,940	-51.852%
2011-08-26	25.5800	25.7700	25.5800	25.7600	+0.039%	17,098	-52.057%
2011-08-25	25.8300	25.8300	25.6300	25.7500	+0.126%	22,119	-52.039%
2011-08-24	25.5800	25.7176	25.5500	25.7176	+0.381%	26,638	-51.978%
2011-08-23	25.7100	25.7700	25.5800	25.6200	0.000%	29,923	-51.795%
2011-08-22	25.7900	25.8700	25.5700	25.6200	-0.428%	20,149	-51.795%
2011-08-19	25.5100	25.7400	25.5100	25.7300	+0.705%	26,261	-52.002%
2011-08-18	25.5700	25.6400	25.4500	25.5500	-0.390%	24,953	-51.663%
2011-08-17	25.6300	25.6900	25.5900	25.6500	+0.078%	22,171	-51.852%
2011-08-16	25.6500	25.8000	25.5700	25.6300	-0.117%	36,699	-51.814%
2011-08-15	25.6000	25.7400	25.5600	25.6600	+0.313%	30,766	-51.871%
2011-08-12	25.4900	25.8400	25.4200	25.5800	+0.907%	17,891	-51.720%
2011-08-11	25.2600	25.5100	25.2600	25.3500	+0.198%	16,558	-51.282%
2011-08-10	25.2500	25.4500	25.0801	25.3000	+0.198%	17,842	-51.186%
2011-08-09	25.1500	25.4500	25.0500	25.2500	+0.919%	54,704	-51.089%
2011-08-08	25.1700	25.1800	24.5600	25.0200	-0.950%	153,556	-50.639%
2011-08-05	25.3700	25.4700	25.0000	25.2600	-0.434%	45,884	-51.108%
2011-08-04	25.6000	25.6010	25.3700	25.3700	-1.361%	28,606	-51.320%
2011-08-03	25.5500	25.7210	25.5500	25.7200	+0.508%	16,757	-51.983%
2011-08-02	25.5300	25.6000	25.4900	25.5900	+0.137%	30,881	-51.739%
2011-08-01	25.5000	25.5800	25.4900	25.5550	+0.492%	43,576	-51.673%
2011-07-29	25.3000	25.4800	25.2500	25.4300	+0.118%	19,833	-51.435%
2011-07-28	25.4000	25.5600	25.3200	25.4000	-1.436%	69,581	-51.378%
2011-07-27	25.7800	25.8600	25.7200	25.7700	-0.155%	51,054	-52.076%
2011-07-26	25.7800	25.9000	25.7200	25.8100	+0.311%	59,685	-52.150%
2011-07-25	25.7300	25.7532	25.7000	25.7300	-0.233%	16,516	-52.002%
2011-07-22	25.7900	25.8800	25.7200	25.7900	0.000%	14,581	-52.113%
2011-07-21	25.7500	25.8300	25.7100	25.7900	+0.039%	11,268	-52.113%
2011-07-20	25.7100	25.8000	25.6400	25.7800	+0.155%	22,097	-52.095%
2011-07-19	25.7000	25.7700	25.6699	25.7400	+0.039%	34,632	-52.020%
2011-07-18	25.5300	25.7400	25.5300	25.7300	+0.508%	25,776	-52.002%
2011-07-15	25.6100	25.6300	25.5500	25.6000	0.000%	21,805	-51.758%
2011-07-14	25.6300	25.6880	25.5900	25.6000	-0.156%	12,999	-51.758%
2011-07-13	25.6200	25.6800	25.5800	25.6400	+0.117%	11,125	-51.833%
2011-07-12	25.6000	25.6600	25.6000	25.6100	-0.039%	27,061	-51.777%
2011-07-11	25.5700	25.6600	25.5693	25.6200	+0.196%	21,660	-51.795%
2011-07-08	25.5500	25.6493	25.5500	25.5700	-0.117%	17,626	-51.701%
2011-07-07	25.6000	25.6300	25.5300	25.6000	0.000%	29,662	-51.758%
2011-07-06	25.5400	25.6000	25.5101	25.6000	+0.078%	18,807	-51.758%
2011-07-05	25.5900	25.5900	25.5100	25.5800	+0.157%	17,547	-51.720%
2011-07-01	25.5200	25.5500	25.5000	25.5400	+0.157%	9,066	-51.644%
2011-06-30	25.5600	25.6000	25.5000	25.5000	-0.273%	29,535	-51.569%
2011-06-29	25.5300	25.5700	25.5300	25.5699	+0.274%	15,531	-51.701%
2011-06-28	25.6900	25.7000	25.5000	25.5000	-0.507%	22,398	-51.569%
2011-06-27	25.6700	25.6900	25.5800	25.6300	+0.117%	21,498	-51.814%
2011-06-24	25.7700	25.7883	25.6000	25.6000	-0.698%	13,762	-51.758%
2011-06-23	25.7500	25.8800	25.7100	25.7800	+0.429%	18,187	-52.095%
2011-06-22	25.8900	25.8900	25.6512	25.6700	-1.079%	16,531	-51.889%
2011-06-21	25.8000	25.9500	25.7199	25.9500	+0.581%	30,778	-52.408%
2011-06-20	25.7300	25.8800	25.6300	25.8000	+0.389%	12,472	-52.132%
2011-06-17	25.6800	25.8200	25.5600	25.7000	+0.508%	33,642	-51.946%
2011-06-16	25.9100	25.9100	25.5700	25.5700	-1.083%	22,244	-51.701%
2011-06-15	25.7200	25.9200	25.7200	25.8500	+0.155%	32,657	-52.224%
2011-06-14	25.8400	25.8400	25.6703	25.8100	-0.232%	29,820	-52.150%
2011-06-13	25.5900	25.8700	25.5300	25.8700	+1.332%	52,033	-52.261%

document.getElementById("vsJd64").onerror = function(){this.style.display='none';}; .dark-mode .y5Dkt7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y5Dkt7{ color: #333333; background-color: white; border: 2px solid #333333; }CCTCall Center Tools S.A.stock NYSE

CCT
Call Center Tools S.A.
stock NYSE