Dark

CCGGY
C & C Group Plc Sponsored ADR (Ireland)
stock OTC

Inactive

Nov 5, 2021

9.98USD-3.946%(-0.41)4,200

Pre-market

0.00USD-100.000%(-10.39)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-05	9.9675	9.9800	9.8400	9.9800	-3.946%	4,200	0.000%
2021-10-29	10.8750	10.8750	10.3800	10.3900	-2.350%	2,302	-3.946%
2021-10-28	10.6400	10.6400	10.6400	10.6400	+7.042%	209	-6.203%
2021-10-22	9.9400	9.9400	9.9400	9.9400	+7.112%	836	+0.402%
2021-10-20	9.2800	9.2800	9.2800	9.2800	+0.216%	1,266	+7.543%
2021-10-18	9.2900	9.2900	9.2600	9.2600	-7.400%	37,607	+7.775%
2021-10-15	10.0000	10.0000	10.0000	10.0000	+4.058%	104	-0.200%
2021-10-13	9.2100	9.6100	9.2100	9.6100	+6.659%	663	+3.850%
2021-09-23	9.7200	9.7200	9.0100	9.0100	-18.091%	291	+10.766%
2021-09-14	10.3200	11.0000	10.3200	11.0000	+14.197%	252	-9.273%
2021-09-07	9.6325	9.6325	9.6325	9.6325	-3.675%	272	+3.608%
2021-09-02	9.4500	10.0000	9.4500	10.0000	+13.507%	310	-0.200%
2021-08-23	8.8100	8.8100	8.8100	8.8100	-7.361%	243	+13.280%
2021-08-10	9.5100	9.5100	9.5100	9.5100	+16.401%	749	+4.942%
2021-08-09	8.1600	8.1700	8.1600	8.1700	-18.259%	659	+22.154%
2021-08-03	9.9950	11.3300	9.9950	9.9950	+22.488%	1,000	-0.150%
2021-07-27	8.1600	8.1600	8.1600	8.1600	-9.934%	377	+22.304%
2021-07-23	9.0600	9.0600	9.0600	9.0600	-11.523%	1,481	+10.155%
2021-07-20	9.7400	10.2400	9.7400	10.2400	+10.108%	1,000	-2.539%
2021-07-19	9.0800	9.3000	9.0000	9.3000	-4.713%	500	+7.312%
2021-07-14	9.7600	9.7600	9.7600	9.7600	-4.220%	167	+2.254%
2021-06-23	10.1900	10.1900	10.1900	10.1900	+0.493%	875	-2.061%
2021-06-22	10.1400	10.1400	10.1400	10.1400	-0.099%	473	-1.578%
2021-06-21	11.5800	11.6900	10.1500	10.1500	-14.706%	2,613	-1.675%
2021-06-16	11.9000	11.9000	11.9000	11.9000	+8.182%	190	-16.134%
2021-06-07	12.0000	12.0000	10.9900	11.0000	+7.949%	1,284	-9.273%
2021-06-04	11.0000	11.1800	10.1900	10.1900	-15.083%	400	-2.061%
2021-05-27	12.0000	12.0000	12.0000	12.0000	+4.439%	2,838	-16.833%
2021-05-26	11.4900	11.4900	11.2000	11.4900	-13.283%	1,699	-13.142%
2021-05-18	13.2500	13.2500	13.2500	13.2500	+9.143%	476	-24.679%
2021-05-10	12.1400	12.1400	12.1400	12.1400	-5.156%	373	-17.792%
2021-05-07	12.8100	12.8100	12.8000	12.8000	+7.068%	1,620	-22.031%
2021-04-28	11.9550	11.9550	11.9550	11.9550	+6.456%	105	-16.520%
2021-04-27	11.2300	11.2300	11.2300	11.2300	+5.248%	1,533	-11.131%
2021-04-26	11.1500	11.1500	10.6700	10.6700	-8.491%	550	-6.467%
2021-04-21	11.4700	11.6600	11.4700	11.6600	+2.731%	362	-14.408%
2021-04-20	11.1500	11.3500	10.9700	11.3500	-4.941%	694	-12.070%
2021-04-19	11.9400	11.9400	11.9400	11.9400	+2.051%	275	-16.415%
2021-04-16	11.7000	11.7000	11.7000	11.7000	-2.864%	100	-14.701%
2021-04-15	12.0450	12.0450	12.0450	12.0450	-1.513%	319	-17.144%
2021-04-12	12.2300	12.2300	12.2300	12.2300	+1.917%	272	-18.397%
2021-04-07	12.0000	12.0000	12.0000	12.0000	-1.316%	1,400	-16.833%
2021-04-06	11.5010	12.1600	11.5010	12.1600	+5.739%	87,683	-17.928%
2021-03-30	11.5000	11.5000	11.5000	11.5000	+3.510%	2,000	-13.217%
2021-03-26	11.1100	11.1100	11.1100	11.1100	-5.728%	2,907	-10.171%
2021-03-25	11.7850	11.7850	11.7850	11.7850	+2.167%	241	-15.316%
2021-03-24	11.5700	12.0000	11.5350	11.5350	+3.639%	540	-13.481%
2021-03-23	12.2000	12.2000	11.1300	11.1300	-11.876%	605	-10.332%
2021-03-17	12.6300	12.6300	12.6300	12.6300	-1.328%	183	-20.982%
2021-03-16	12.4050	12.8000	12.4050	12.8000	+5.698%	2,720	-22.031%
2021-03-12	12.1100	12.1100	12.1100	12.1100	+5.764%	674	-17.589%
2021-03-05	11.3200	11.6000	11.3200	11.4500	+2.783%	1,538	-12.838%
2021-03-03	11.1400	11.1400	11.1400	11.1400	+1.273%	568	-10.413%
2021-03-01	10.8150	11.0000	10.8150	11.0000	+6.280%	2,104	-9.273%
2021-02-26	10.3500	10.3500	10.3500	10.3500	-3.631%	500	-3.575%
2021-02-24	10.7400	10.7400	10.7400	10.7400	-3.807%	793	-7.076%
2021-02-23	11.1500	11.3350	11.1500	11.1650	+10.375%	2,040	-10.614%
2021-02-22	10.1155	10.1155	10.1155	10.1155	+4.284%	127	-1.340%
2021-02-12	9.7000	9.7000	9.7000	9.7000	0.000%	103	+2.887%
2021-02-10	9.7000	9.7000	9.7000	9.7000	-5.734%	1,500	+2.887%
2021-02-05	10.2900	10.2900	10.2900	10.2900	+8.031%	105	-3.013%
2021-02-02	9.1700	9.5250	9.1700	9.5250	-3.004%	5,300	+4.777%
2021-02-01	9.4050	9.8200	9.4050	9.8200	+6.623%	4,350	+1.629%
2021-01-28	9.3250	9.3250	9.1200	9.2100	-0.968%	451	+8.360%
2021-01-27	9.3000	9.3000	9.3000	9.3000	-1.795%	15,785	+7.312%
2021-01-26	9.4825	9.9700	9.2900	9.4700	+2.711%	11,101	+5.385%
2021-01-22	9.6100	9.6100	9.2200	9.2200	-9.319%	2,101	+8.243%
2021-01-21	10.1675	10.1675	10.1675	10.1675	+7.365%	194	-1.844%
2021-01-20	9.4725	9.4725	9.4700	9.4700	+0.053%	280	+5.385%
2021-01-15	9.4650	9.4650	9.4650	9.4650	-3.270%	1,098	+5.441%
2021-01-14	9.7850	9.7850	9.7850	9.7850	+3.000%	701	+1.993%
2021-01-13	9.5000	9.5000	9.5000	9.5000	-2.564%	368	+5.053%
2021-01-11	9.7150	9.7500	9.7150	9.7500	-1.465%	1,501	+2.359%
2021-01-08	9.8850	9.8950	9.5200	9.8950	+3.234%	1,786	+0.859%
2021-01-07	9.5850	9.5850	9.5850	9.5850	+1.644%	513	+4.121%
2021-01-04	8.7490	9.4375	8.7490	9.4300	+14.303%	806	+5.832%
2020-12-30	8.2500	8.2500	8.2500	8.2500	-6.383%	147	+20.970%
2020-12-29	8.8100	8.8125	8.8100	8.8125	+5.350%	618	+13.248%
2020-12-22	8.0500	8.3650	8.0500	8.3650	-4.400%	844	+19.307%
2020-12-21	8.5500	8.7500	8.3000	8.7500	-7.309%	1,757	+14.057%
2020-12-18	8.9100	9.4400	8.9100	9.4400	-1.564%	545	+5.720%
2020-12-17	9.2525	9.5900	9.2525	9.5900	+4.013%	1,449	+4.067%
2020-12-14	8.9350	9.2200	8.9350	9.2200	+2.444%	4,000	+8.243%
2020-12-08	8.8500	9.0000	8.8500	9.0000	-7.881%	1,005	+10.889%
2020-12-07	9.9250	9.9250	9.7700	9.7700	0.000%	398	+2.149%
2020-12-04	9.5000	9.7700	9.4025	9.7700	+5.394%	3,333	+2.149%
2020-12-03	9.2000	9.2810	9.2000	9.2700	+1.284%	4,054	+7.659%
2020-12-02	9.3200	9.3200	9.1525	9.1525	+4.481%	881	+9.041%
2020-12-01	8.8300	9.0650	8.7600	8.7600	-3.842%	1,360	+13.927%
2020-11-24	9.1100	9.1100	9.1100	9.1100	+9.759%	431	+9.550%
2020-11-23	8.3000	8.3000	8.3000	8.3000	+3.362%	1,952	+20.241%
2020-11-19	8.0300	8.0300	8.0300	8.0300	+0.753%	269	+24.284%
2020-11-18	7.9700	7.9700	7.9700	7.9700	+1.788%	621	+25.220%
2020-11-17	7.8300	7.8300	7.8300	7.8300	+0.643%	145	+27.458%
2020-11-16	8.0800	8.0800	7.7800	7.7800	+9.732%	435	+28.278%
2020-11-13	7.0900	7.0900	7.0900	7.0900	-7.922%	224	+40.762%
2020-11-12	7.7100	7.7100	7.7000	7.7000	+1.316%	6,577	+29.610%
2020-11-11	7.2300	7.8200	7.2300	7.6000	+8.262%	6,090	+31.316%
2020-11-10	7.0200	7.0200	7.0200	7.0200	+23.158%	433	+42.165%
2020-11-06	5.9400	5.9400	5.7000	5.7000	0.000%	315	+75.088%
2020-11-04	5.7000	5.7000	5.7000	5.7000	-5.785%	526	+75.088%
2020-11-03	6.0700	6.0700	5.8700	6.0500	-0.820%	744	+64.959%
2020-11-02	6.3200	6.3200	6.1000	6.1000	-4.088%	1,605	+63.607%
2020-10-29	6.3600	6.3600	6.3600	6.3600	+4.092%	1,053	+56.918%
2020-10-28	6.1800	6.2500	6.1100	6.1100	-8.806%	4,222	+63.339%
2020-10-27	6.7000	6.7000	6.7000	6.7000	+3.077%	1,000	+48.955%
2020-10-26	7.1400	7.1400	6.5000	6.5000	-5.797%	2,074	+53.538%
2020-10-23	7.0800	7.0800	6.9000	6.9000	0.000%	2,026	+44.638%
2020-10-21	7.0000	7.0000	6.9000	6.9000	+0.730%	626	+44.638%
2020-10-19	6.7000	6.8500	6.7000	6.8500	0.000%	1,260	+45.693%
2020-10-16	6.8500	6.8500	6.8500	6.8500	-6.803%	19,990	+45.693%
2020-10-13	7.3500	7.3500	7.3500	7.3500	+3.376%	344	+35.782%
2020-10-02	7.3100	7.3100	7.1100	7.1100	-0.281%	1,200	+40.366%
2020-10-01	7.1300	7.1300	7.1300	7.1300	-1.247%	443	+39.972%
2020-09-30	7.3800	7.3800	7.2200	7.2200	+2.122%	399	+38.227%
2020-09-29	7.0700	7.2700	7.0700	7.0700	+2.762%	985	+41.160%
2020-09-24	7.0800	7.0800	6.8800	6.8800	-6.901%	763	+45.058%
2020-09-23	7.5500	7.5500	7.3900	7.3900	-5.256%	17,476	+35.047%
2020-09-22	7.7200	7.8000	7.7200	7.8000	-0.637%	520	+27.949%
2020-09-21	7.8500	7.8500	7.8500	7.8500	-7.210%	178	+27.134%
2020-09-15	8.2800	8.4600	8.0800	8.4600	+12.800%	554	+17.967%
2020-09-11	8.5000	8.5000	7.5000	7.5000	-11.765%	2,523	+33.067%
2020-09-10	8.5000	8.5000	8.5000	8.5000	0.000%	14,330	+17.412%
2020-09-08	8.5000	8.5000	8.5000	8.5000	+2.781%	4,000	+17.412%
2020-09-03	8.5000	8.5000	8.2000	8.2700	-4.724%	800	+20.677%
2020-09-02	8.6800	8.6800	8.6800	8.6800	+4.958%	213	+14.977%
2020-08-25	8.3500	8.3500	8.2700	8.2700	+4.816%	383	+20.677%
2020-08-21	8.2200	8.2200	7.8900	7.8900	-9.622%	937	+26.489%
2020-08-20	8.7300	8.7300	8.7300	8.7300	+6.463%	3,000	+14.318%
2020-08-18	8.4000	8.4000	8.2000	8.2000	-9.692%	472	+21.707%
2020-08-17	8.5200	9.1100	8.3300	9.0800	+3.065%	1,320	+9.912%
2020-08-14	8.8100	8.8100	8.8100	8.8100	+16.844%	267	+13.280%
2020-08-13	7.5400	7.5400	7.5400	7.5400	-13.829%	182	+32.361%
2020-08-11	8.7500	8.7500	8.7500	8.7500	-0.342%	2,346	+14.057%
2020-08-10	8.7800	8.7800	8.7800	8.7800	0.000%	380	+13.667%
2020-08-05	8.7800	8.7800	8.7800	8.7800	-1.899%	339	+13.667%
2020-07-30	9.1500	9.1500	8.9500	8.9500	+2.286%	238	+11.508%
2020-07-29	8.7500	8.7500	8.7500	8.7500	+2.220%	600	+14.057%
2020-07-27	8.5600	8.5600	8.5600	8.5600	-7.359%	1,001	+16.589%
2020-07-24	9.2400	9.2400	9.2400	9.2400	+12.409%	542	+8.009%
2020-07-23	8.9600	8.9600	8.2200	8.2200	-12.553%	1,597	+21.411%
2020-07-22	8.7400	9.4000	8.4900	9.4000	+9.942%	1,335	+6.170%
2020-07-21	8.5500	8.5500	8.5500	8.5500	-2.062%	29,789	+16.725%
2020-07-20	8.7300	8.7300	8.7300	8.7300	-0.795%	302	+14.318%
2020-07-17	9.0000	9.0000	8.8000	8.8000	-3.509%	307	+13.409%
2020-07-16	9.1200	9.1200	9.1200	9.1200	+6.294%	774	+9.430%
2020-07-15	8.9500	8.9500	8.5800	8.5800	-3.269%	835	+16.317%
2020-07-14	8.8700	8.8700	8.8700	8.8700	+3.380%	217	+12.514%
2020-07-09	8.6000	8.6000	8.5800	8.5800	+6.320%	1,290	+16.317%
2020-07-08	8.0700	8.0700	8.0700	8.0700	-4.497%	2,995	+23.668%
2020-07-02	8.3000	8.4500	8.3000	8.4500	+1.441%	328	+18.107%
2020-06-24	8.3300	8.3300	8.3300	8.3300	-1.303%	868	+19.808%
2020-06-22	8.6100	8.6100	8.4400	8.4400	+1.321%	216	+18.246%
2020-06-19	8.3300	8.3300	8.3300	8.3300	0.000%	384	+19.808%
2020-06-17	8.3300	8.3300	8.3300	8.3300	+1.338%	432	+19.808%
2020-06-16	8.2900	8.3000	8.2200	8.2200	+1.733%	589	+21.411%
2020-06-15	7.6700	8.0800	7.6400	8.0800	+1.126%	36,784	+23.515%
2020-06-12	7.9900	7.9900	7.9900	7.9900	-3.502%	374	+24.906%
2020-06-10	8.2800	8.2800	8.2800	8.2800	-1.546%	3,042	+20.531%
2020-06-05	8.4100	8.4100	8.4100	8.4100	+11.687%	161	+18.668%
2020-05-29	7.1200	7.5300	6.7000	7.5300	+0.266%	1,021	+32.537%
2020-05-27	7.4000	7.5100	7.2600	7.5100	+8.058%	4,151	+32.889%
2020-05-26	7.2500	7.2500	6.9200	6.9500	+12.278%	2,805	+43.597%
2020-05-22	6.2500	6.2500	6.1900	6.1900	-10.549%	910	+61.228%
2020-05-21	6.4500	6.9800	6.4500	6.9200	+2.823%	2,704	+44.220%
2020-05-20	6.9200	6.9200	6.7300	6.7300	-1.752%	2,910	+48.291%
2020-05-19	6.8500	6.8500	6.8500	6.8500	+6.202%	257	+45.693%
2020-05-15	6.2500	6.4500	6.1200	6.4500	+5.565%	589	+54.729%
2020-05-14	6.2500	6.4500	6.1100	6.1100	-6.575%	657	+63.339%
2020-05-13	6.3200	6.5400	6.3200	6.5400	-5.355%	512	+52.599%
2020-05-12	6.8300	6.9100	6.8300	6.9100	+2.827%	3,308	+44.428%
2020-05-11	6.7200	6.7200	6.7200	6.7200	+0.448%	141	+48.512%
2020-05-07	6.6900	6.6900	6.6900	6.6900	-2.336%	3,545	+49.178%
2020-05-06	6.8500	6.8500	6.8500	6.8500	0.000%	211	+45.693%
2020-05-05	7.0700	7.0700	6.8500	6.8500	-4.463%	514	+45.693%
2020-05-04	7.0900	7.1700	7.0900	7.1700	+0.986%	2,778	+39.191%
2020-04-28	7.1800	7.1800	7.1000	7.1000	+3.650%	397	+40.563%
2020-04-27	6.8500	6.8500	6.8500	6.8500	-4.062%	404	+45.693%
2020-04-24	6.8100	7.1400	6.5900	7.1400	+0.140%	11,692	+39.776%
2020-04-23	7.8800	7.8800	7.1300	7.1300	-0.140%	1,136	+39.972%
2020-04-21	6.9300	7.1400	6.8000	7.1400	-4.418%	3,665	+39.776%
2020-04-20	7.1500	7.4700	7.0700	7.4700	+1.771%	600	+33.601%
2020-04-17	7.5700	7.5700	7.3400	7.3400	+2.657%	2,011	+35.967%
2020-04-16	7.1500	7.1500	7.1500	7.1500	-2.721%	400	+39.580%
2020-04-15	7.1500	7.3500	7.1500	7.3500	-1.077%	2,178	+35.782%
2020-04-14	7.4300	7.4300	7.4300	7.4300	+5.540%	214	+34.320%
2020-04-02	6.9100	7.0400	6.5800	7.0400	+7.645%	1,831	+41.761%
2020-04-01	6.8900	6.8900	6.5400	6.5400	-4.942%	454	+52.599%
2020-03-31	6.7800	7.0800	6.7800	6.8800	-6.901%	726	+45.058%
2020-03-30	6.7300	7.3900	6.6000	7.3900	+4.085%	568	+35.047%
2020-03-27	6.5500	7.2600	6.5100	7.1000	+14.701%	1,112	+40.563%
2020-03-26	5.9100	6.5500	5.9100	6.1900	+4.915%	864	+61.228%
2020-03-24	5.2500	5.9100	5.2500	5.9000	+22.407%	23,978	+69.153%
2020-03-23	5.0900	5.0900	4.3600	4.8200	-10.741%	1,071	+107.054%
2020-03-20	5.4000	5.4000	5.4000	5.4000	+2.467%	553	+84.815%
2020-03-19	5.6600	5.6600	5.2700	5.2700	+1.346%	1,539	+89.374%
2020-03-18	6.2000	6.2000	5.2000	5.2000	-20.123%	4,978	+91.923%
2020-03-16	7.3400	7.7200	6.5100	6.5100	-26.274%	992	+53.303%
2020-03-13	9.0900	9.0900	8.8300	8.8300	-6.857%	913	+13.024%
2020-03-12	9.4800	9.6100	9.4800	9.4800	-10.057%	858	+5.274%
2020-03-11	10.9600	10.9600	10.5400	10.5400	-4.182%	1,328	-5.313%
2020-03-10	10.8200	11.0000	10.8200	11.0000	-7.173%	652	-9.273%
2020-03-09	11.8500	11.8500	11.8500	11.8500	-3.423%	104	-15.781%
2020-03-06	11.9300	12.2700	11.9300	12.2700	+3.457%	500	-18.663%
2020-03-05	11.8600	11.8600	11.8600	11.8600	-10.961%	493	-15.852%
2020-03-04	12.7400	13.3200	12.7400	13.3200	+3.981%	657	-25.075%
2020-03-03	12.8100	12.8100	12.8100	12.8100	+4.571%	518	-22.092%
2020-03-02	12.7400	12.7400	12.2100	12.2500	-7.756%	1,870	-18.531%
2020-02-27	13.2800	13.2800	13.2800	13.2800	-5.007%	138	-24.849%
2020-02-26	13.6300	13.9800	13.6300	13.9800	+2.568%	204	-28.612%
2020-02-25	13.6000	13.7100	13.2700	13.6300	-3.470%	1,745	-26.779%
2020-02-21	14.1400	14.4300	14.1200	14.1200	-2.012%	527	-29.320%
2020-02-20	14.4600	14.4600	14.4100	14.4100	-0.758%	329	-30.743%
2020-02-19	14.5200	14.5200	14.5200	14.5200	-1.426%	400	-31.267%
2020-02-18	14.7300	14.7300	14.1900	14.7300	0.000%	711	-32.247%
2020-02-14	14.4000	14.7300	14.4000	14.7300	+5.139%	433	-32.247%
2020-02-13	14.3800	14.3800	14.0100	14.0100	-1.684%	1,209	-28.765%
2020-02-10	14.2500	14.2500	14.2500	14.2500	+3.712%	100	-29.965%
2020-02-07	13.8000	13.8000	13.7400	13.7400	-1.505%	660	-27.365%
2020-02-06	14.2500	14.2500	13.9500	13.9500	-0.499%	360	-28.459%
2020-02-04	14.0600	14.0700	14.0200	14.0200	+3.012%	436	-28.816%
2020-01-31	13.7000	13.7100	13.6100	13.6100	-0.729%	1,053	-26.672%
2020-01-30	13.9100	13.9100	13.7100	13.7100	+0.293%	338	-27.206%
2020-01-28	13.8200	13.8200	13.6700	13.6700	-5.724%	552	-26.993%
2020-01-24	14.5000	14.5000	14.5000	14.5000	0.000%	968	-31.172%
2020-01-23	14.4000	14.5000	14.4000	14.5000	-1.091%	6,037	-31.172%
2020-01-22	14.2800	14.6600	14.2800	14.6600	-5.175%	1,356	-31.924%
2020-01-15	15.4700	15.4700	15.4600	15.4600	+1.711%	393	-35.446%
2020-01-14	15.6100	15.6100	15.2000	15.2000	0.000%	1,463	-34.342%
2020-01-13	15.3000	15.3000	15.2000	15.2000	-0.654%	1,561	-34.342%
2020-01-10	15.6200	15.6200	15.3000	15.3000	0.000%	306	-34.771%
2020-01-09	15.7400	15.7400	15.3000	15.3000	-1.418%	300	-34.771%
2020-01-08	16.1800	16.1800	15.5200	15.5200	+0.129%	501	-35.696%
2020-01-07	15.5000	15.5000	15.5000	15.5000	-3.607%	222	-35.613%
2020-01-06	16.0800	16.0800	16.0800	16.0800	+3.408%	525	-37.935%
2020-01-03	15.3300	15.6000	15.3300	15.5500	-0.575%	1,199	-35.820%
2020-01-02	15.8400	15.8400	15.6400	15.6400	+2.089%	487	-36.189%
2019-12-30	15.7000	15.7000	15.3200	15.3200	0.000%	475	-34.856%
2019-12-27	15.6000	15.6000	15.3200	15.3200	+1.997%	303	-34.856%
2019-12-24	15.0200	15.0200	15.0200	15.0200	-0.530%	178	-33.555%
2019-12-23	15.1000	15.1000	15.1000	15.1000	-3.699%	197	-33.907%
2019-12-20	15.5800	15.6800	15.0100	15.6800	+3.704%	1,190	-36.352%
2019-12-18	15.1700	15.2100	15.1200	15.1200	-0.264%	1,216	-33.995%
2019-12-17	15.1600	15.3600	15.1600	15.1600	-3.193%	1,027	-34.169%
2019-12-13	15.5000	15.7500	15.5000	15.6600	+4.261%	2,500	-36.271%
2019-12-12	14.8600	15.2600	14.7400	15.0200	-0.989%	656	-33.555%
2019-12-11	15.1700	15.2500	14.9700	15.1700	+3.127%	4,027	-34.212%
2019-12-10	14.8400	14.9600	14.7100	14.7100	0.000%	1,528	-32.155%
2019-12-09	15.0600	15.0600	14.7100	14.7100	-3.604%	627	-32.155%
2019-12-05	14.7100	15.2600	14.7100	15.2600	+0.066%	287	-34.600%
2019-12-04	15.2500	15.2500	15.2500	15.2500	+3.180%	100	-34.557%
2019-12-03	14.7800	14.7800	14.7800	14.7800	+0.613%	130	-32.476%
2019-12-02	14.6800	14.6900	14.6800	14.6900	+0.068%	3,239	-32.063%
2019-11-29	14.9000	14.9000	14.6800	14.6800	+0.617%	2,436	-32.016%
2019-11-27	14.6700	15.1400	14.5900	14.5900	-4.641%	985	-31.597%
2019-11-26	14.9300	15.3000	14.4900	15.3000	-0.065%	1,261	-34.771%
2019-11-25	14.5100	15.3100	14.5100	15.3100	+1.257%	666	-34.814%
2019-11-22	14.8400	15.1200	14.5700	15.1200	+0.066%	493	-33.995%
2019-11-21	15.1100	15.1100	15.1100	15.1100	+2.302%	102	-33.951%
2019-11-20	14.6000	14.7700	14.6000	14.7700	+0.613%	1,909	-32.431%
2019-11-19	14.6100	14.9100	14.5300	14.6800	-0.945%	3,212	-32.016%
2019-11-18	14.8200	14.8200	14.8200	14.8200	-0.403%	400	-32.659%
2019-11-15	14.8800	14.8800	14.8800	14.8800	+3.047%	210	-32.930%
2019-11-14	14.4400	14.4400	14.4400	14.4400	+0.069%	5,188	-30.886%
2019-11-13	14.4300	14.4300	14.4300	14.4300	-2.037%	248	-30.839%
2019-11-12	14.7300	14.7300	14.7300	14.7300	+1.446%	323	-32.247%
2019-11-11	14.8100	14.8100	14.5200	14.5200	+1.468%	1,400	-31.267%
2019-11-08	14.4500	14.6600	14.3100	14.3100	-1.310%	1,709	-30.259%
2019-11-07	14.6100	14.6100	14.5000	14.5000	-0.753%	1,100	-31.172%
2019-11-06	14.9400	14.9400	14.6100	14.6100	+2.025%	2,000	-31.691%
2019-11-05	14.4700	14.4700	14.3200	14.3200	-2.186%	277	-30.307%
2019-11-04	14.8900	14.9300	14.4000	14.6400	+0.205%	2,288	-31.831%
2019-11-01	14.4500	14.6100	14.4500	14.6100	+0.759%	2,908	-31.691%
2019-10-29	14.0700	14.5000	14.0700	14.5000	+3.056%	2,938	-31.172%
2019-10-28	14.6300	14.8300	14.0700	14.0700	-4.739%	1,162	-29.069%
2019-10-25	14.5600	14.7700	14.5600	14.7700	+4.603%	700	-32.431%
2019-10-24	13.9400	14.2200	13.9400	14.1200	-1.603%	1,164	-29.320%
2019-10-23	13.9900	14.3500	13.9900	14.3500	+2.427%	1,623	-30.453%
2019-10-22	14.1800	14.1800	13.9900	14.0100	+3.624%	1,064	-28.765%
2019-10-17	13.7400	13.7400	13.4600	13.5200	+1.349%	715	-26.183%
2019-10-16	13.3400	13.3400	13.3400	13.3400	+0.755%	1,000	-25.187%
2019-10-14	13.2000	13.2400	13.2000	13.2400	-3.428%	885	-24.622%
2019-10-11	13.7200	13.7200	13.6800	13.7100	+0.661%	2,225	-27.206%
2019-10-10	13.6200	13.6200	13.6200	13.6200	+3.260%	329	-26.725%
2019-10-08	13.3900	13.3900	13.1900	13.1900	-1.346%	321	-24.337%
2019-10-07	13.6600	13.6600	13.3700	13.3700	-1.401%	1,144	-25.355%
2019-10-04	13.4300	13.6600	13.4300	13.5600	+1.649%	1,443	-26.401%
2019-10-03	13.3400	13.3400	13.3400	13.3400	+0.376%	915	-25.187%
2019-10-01	13.5000	13.5000	13.2900	13.2900	-0.821%	2,100	-24.906%
2019-09-30	13.3200	13.6800	13.2700	13.4000	-0.888%	5,405	-25.522%
2019-09-27	13.5000	13.5200	13.5000	13.5200	-0.148%	1,061	-26.183%
2019-09-26	13.5400	13.5400	13.5400	13.5400	+0.594%	383	-26.292%
2019-09-25	13.2700	13.4600	13.2700	13.4600	-1.247%	1,318	-25.854%
2019-09-23	13.6900	13.6900	13.3300	13.6300	+0.442%	3,252	-26.779%
2019-09-19	14.1000	14.1000	13.5700	13.5700	+2.415%	725	-26.455%
2019-09-18	13.3500	13.6400	13.1400	13.2500	-2.717%	681	-24.679%
2019-09-17	13.6200	13.6200	13.6200	13.6200	+1.490%	190	-26.725%
2019-09-16	13.4200	13.4200	13.4200	13.4200	+0.826%	318	-25.633%
2019-09-13	13.4100	13.4100	13.3100	13.3100	0.000%	498	-25.019%
2019-09-12	13.3100	13.3100	13.3100	13.3100	-0.374%	1,600	-25.019%
2019-09-11	13.3100	13.5900	13.3100	13.3600	-1.256%	1,711	-25.299%
2019-09-09	12.7200	13.5300	12.7000	13.5300	+2.656%	886	-26.238%
2019-09-06	13.1900	13.1900	12.7400	13.1800	+2.171%	661	-24.279%
2019-09-05	12.9600	12.9600	12.9000	12.9000	-6.114%	574	-22.636%
2019-09-04	13.7400	13.7400	13.7400	13.7400	+7.680%	2,000	-27.365%
2019-09-03	13.0700	13.1200	12.7600	12.7600	-2.372%	823	-21.787%
2019-08-29	12.9600	13.3200	12.9600	13.0700	-1.284%	989	-23.642%
2019-08-27	13.2400	13.2400	13.2400	13.2400	-1.780%	138	-24.622%
2019-08-26	13.9100	13.9100	13.4800	13.4800	+2.044%	439	-25.964%
2019-08-22	13.2700	13.5500	13.2100	13.2100	-0.151%	2,543	-24.451%
2019-08-21	13.9700	13.9700	13.2300	13.2300	-0.526%	12,897	-24.565%
2019-08-20	13.5000	13.6200	13.2900	13.3000	-2.278%	1,249	-24.962%
2019-08-19	13.6100	13.6100	13.6100	13.6100	-1.520%	144	-26.672%
2019-08-16	13.8200	13.8200	13.8200	13.8200	+3.443%	320	-27.786%
2019-08-15	13.6400	13.6400	13.1100	13.3600	-0.075%	2,190	-25.299%
2019-08-14	13.3700	13.3700	13.3700	13.3700	+0.678%	2,750	-25.355%
2019-08-12	13.3300	13.5400	13.2800	13.2800	-0.524%	775	-24.849%
2019-08-09	13.7000	13.7000	13.3500	13.3500	-1.111%	755	-25.243%
2019-08-08	13.5000	13.5900	13.4900	13.5000	+1.657%	7,286	-26.074%
2019-08-07	13.2800	13.2800	13.2800	13.2800	+0.606%	146	-24.849%
2019-08-05	13.2000	13.2000	13.2000	13.2000	-1.859%	193	-24.394%
2019-08-02	13.3000	13.4500	13.3000	13.4500	+1.740%	565	-25.799%
2019-08-01	13.4100	13.4100	13.2200	13.2200	-0.676%	557	-24.508%
2019-07-31	13.4600	13.4600	13.3100	13.3100	-0.449%	737	-25.019%
2019-07-30	13.3700	13.3700	13.3700	13.3700	+0.375%	426	-25.355%
2019-07-29	13.3200	13.3200	13.3200	13.3200	+0.301%	209	-25.075%
2019-07-26	13.6800	13.6800	13.2800	13.2800	0.000%	393	-24.849%
2019-07-25	13.3200	13.3200	13.2800	13.2800	-1.411%	486	-24.849%
2019-07-24	13.4600	13.4700	13.4600	13.4700	+0.899%	521	-25.909%
2019-07-23	13.5500	13.5800	13.3500	13.3500	-3.540%	2,202	-25.243%
2019-07-22	13.8400	13.8400	13.8400	13.8400	+1.392%	149	-27.890%
2019-07-19	13.5000	13.9300	13.5000	13.6500	-3.670%	2,610	-26.886%
2019-07-18	14.1700	14.1700	14.1700	14.1700	+4.191%	100	-29.570%
2019-07-17	13.6000	13.6000	13.4000	13.6000	+0.741%	763	-26.618%
2019-07-16	13.5000	13.5000	13.5000	13.5000	-4.594%	400	-26.074%
2019-07-15	13.5000	14.1500	13.4600	14.1500	+6.471%	4,055	-29.470%
2019-07-11	13.4200	13.4200	13.2900	13.2900	+0.226%	732	-24.906%
2019-07-10	13.2200	13.2600	13.2200	13.2600	-1.119%	392	-24.736%
2019-07-09	13.6000	13.6000	13.4100	13.4100	-1.397%	1,248	-25.578%
2019-07-05	13.3700	13.6600	13.3700	13.6000	+3.108%	2,626	-26.618%
2019-07-03	13.1900	13.1900	13.1900	13.1900	+0.610%	254	-24.337%
2019-07-01	13.1100	13.1100	13.1100	13.1100	+1.157%	261	-23.875%
2019-06-28	13.1400	13.1700	12.9600	12.9600	+2.128%	756	-22.994%
2019-06-27	12.6900	12.6900	12.6900	12.6900	+0.634%	805	-21.355%
2019-06-26	12.6100	12.6100	12.6100	12.6100	+1.530%	190	-20.856%
2019-06-25	12.7000	12.7000	12.4200	12.4200	-2.588%	752	-19.646%
2019-06-24	12.7500	12.7500	12.7500	12.7500	+2.574%	700	-21.725%
2019-06-21	12.5900	12.5900	12.4300	12.4300	-1.427%	463	-19.710%
2019-06-19	12.4500	12.6100	12.4500	12.6100	+2.188%	1,162	-20.856%
2019-06-18	12.4600	12.5900	12.2700	12.3400	0.000%	23,352	-19.125%
2019-06-17	12.3400	12.3400	12.3400	12.3400	-2.063%	169	-19.125%
2019-06-14	12.3000	12.6000	12.2900	12.6000	+0.639%	1,651	-20.794%
2019-06-13	12.5200	12.5200	12.5200	12.5200	+2.204%	136	-20.288%
2019-06-12	12.2500	12.4900	12.2500	12.2500	-3.695%	8,953	-18.531%
2019-06-10	12.7200	12.7200	12.7200	12.7200	+2.829%	288	-21.541%
2019-06-05	12.5600	12.5600	12.3700	12.3700	+1.979%	502	-19.321%
2019-06-04	12.4700	12.4700	12.1000	12.1300	+0.414%	12,215	-17.725%
2019-06-03	12.2700	12.2900	12.0800	12.0800	-2.894%	2,215	-17.384%
2019-05-30	12.4400	12.4400	12.4400	12.4400	+1.717%	107	-19.775%
2019-05-28	12.3000	12.3000	12.2000	12.2300	+1.074%	894	-18.397%
2019-05-23	12.1000	12.1000	12.1000	12.1000	-0.165%	260	-17.521%
2019-05-22	12.4800	12.4800	12.1200	12.1200	+3.501%	3,105	-17.657%
2019-05-21	12.0000	12.0000	11.7100	11.7100	-2.335%	1,861	-14.774%
2019-05-17	12.1600	12.1600	11.9900	11.9900	+0.503%	454	-16.764%
2019-05-16	11.9300	11.9300	11.9300	11.9300	-0.914%	233	-16.345%
2019-05-15	12.0400	12.0400	12.0400	12.0400	+4.423%	240	-17.110%
2019-05-14	11.5300	11.5300	11.5300	11.5300	-6.031%	264	-13.443%
2019-05-13	11.5400	12.2700	11.5400	12.2700	+1.321%	303	-18.663%
2019-05-10	11.8800	12.1100	11.8800	12.1100	+5.580%	449	-17.589%
2019-05-09	11.6100	11.6100	11.4700	11.4700	-0.348%	974	-12.990%

.dark-mode .YVkrjd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YVkrjd{ color: #333333; background-color: white; border: 2px solid #333333; }CCGGYC & C Group Plc Sponsored ADR (Ireland)stock OTC

CCGGY
C & C Group Plc Sponsored ADR (Ireland)
stock OTC