Optionistics

CCC Stock Prices

Data as of

Last
7.69
Change
+0.01
Open
7.68
Previous
7.68
High
7.71
Low
7.67
Bid
-
Ask
-
Volume
16,283,759
Trades
-
Dividend
0.05
Yield
1.65%
Ex-Div
Aug 31, 2017
Split Date
-
Impl Vol
23.5%
Hist Vol
53.6%
Opt Volume
737
Open Int
40,827

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20267.687.717.677.69+0.0116,283,7597370.2350.536
Nov 6, 20267.677.687.667.68+0.017,113,852180.4350.536
Nov 5, 20267.697.697.657.67-0.0219,277,6501110.0830.536
Nov 4, 20267.687.697.687.69+0.0122,699,672710.0940.538
Nov 3, 20267.677.687.677.68+0.0015,694,790270.3400.538
Nov 2, 20267.677.687.667.68+0.0312,957,823620.1380.540
Oct 30, 20267.687.697.657.65-0.0318,745,706540.1250.540
Oct 29, 20267.677.687.667.68+0.0114,463,0777300.0860.541
Oct 28, 20267.707.707.667.67-0.0347,824,6171,8270.1290.542
Oct 27, 20267.687.717.667.70+0.0030,759,9983070.1100.543
Oct 26, 20267.657.707.657.70+0.0312,198,2085580.1260.544
Oct 23, 20267.657.677.637.67+0.0325,202,682480.1040.545
Oct 22, 20267.637.687.627.64+0.0026,377,7473230.3640.546
Oct 21, 20267.637.657.627.64+0.0126,559,586840.5120.548
Oct 20, 20267.627.637.627.63+0.0037,274,5097890.0910.549
Oct 19, 20267.617.637.617.63+0.0249,710,1641420.2270.550
Oct 16, 20267.647.667.617.61-0.02106,327,7545,4690.1400.551
Oct 15, 20267.627.657.597.63-0.01323,835,97113,5960.1280.552
Oct 14, 20267.777.857.527.64-0.1815,525,6983,4870.4690.555
Oct 13, 20267.637.917.627.82+0.2316,428,9419,0880.4480.555
Oct 12, 20267.687.777.517.59+0.5734,088,39410,6440.5200.556
Oct 9, 20266.667.186.607.02+0.4518,092,4416,4741.1600.551
Oct 8, 20266.526.646.436.57+0.029,448,2092430.5780.547
Oct 7, 20266.636.656.536.55-0.105,301,7402080.5950.548
Oct 6, 20266.646.686.526.65+0.077,872,4531650.5750.549
Oct 5, 20266.576.696.516.58+0.027,436,3495970.6030.551
Oct 2, 20266.636.656.456.56+0.006,664,6872980.5890.552
Oct 1, 20266.766.876.496.62-0.048,350,5485,4230.6430.552
Sep 30, 20266.576.756.576.66+0.085,706,2283100.6280.553
Sep 29, 20266.556.766.446.58-0.047,156,1151,7170.6360.554
Sep 28, 20266.776.826.566.62-0.2818,587,6212,5570.6220.555
Sep 25, 20266.857.046.756.90+0.0314,329,6241,0120.6180.555
Sep 24, 20266.596.976.576.87+0.2110,903,03813,2450.5810.556
Sep 23, 20266.526.726.506.66+0.0913,348,9031,4530.4500.556
Sep 22, 20266.666.736.436.57+0.0713,650,2512130.6280.557
Sep 21, 20266.636.636.406.50-0.059,238,5668450.4770.558
Sep 18, 20266.606.626.436.55-0.0521,740,1212290.4780.560
Sep 17, 20266.316.676.246.60+0.2711,083,9631,5540.4070.561
Sep 16, 20266.496.526.306.33-0.2712,123,7174240.4800.560
Sep 15, 20266.676.876.586.60-0.1617,320,0492770.5150.560
Sep 14, 20267.007.086.706.76-0.1320,482,1602130.6520.561
Sep 11, 20266.876.996.706.89+0.0412,513,2942,0460.7730.562
Sep 10, 20266.756.896.706.85+0.067,332,8971,4550.8670.563
Sep 9, 20267.037.096.766.79-0.298,825,0522,2160.5300.564
Sep 8, 20267.537.536.997.08+0.0011,461,8811,0630.5510.564
Sep 4, 20267.117.546.997.51+0.2912,848,6425850.6740.565
Sep 3, 20267.287.477.207.22+0.045,341,4421060.7090.565
Sep 2, 20267.347.347.137.18-0.064,737,0661010.4100.566
Sep 1, 20267.377.517.217.24-0.225,899,5046600.6540.567
Aug 31, 20267.427.547.357.46-0.035,219,0261430.6300.568
Aug 28, 20267.607.657.487.49-0.115,849,8248060.4950.569
Aug 27, 20267.397.677.347.60+0.308,916,2399220.5380.571
Aug 26, 20267.227.437.197.30-0.164,989,419870.5790.570
Aug 25, 20267.427.507.337.46-0.045,733,047660.6140.571
Aug 24, 20267.417.557.387.50+0.047,075,3173500.5400.573
Aug 21, 20267.417.587.387.46+0.015,679,7549540.5980.574
Aug 20, 20267.427.607.337.45+0.019,708,3801,6050.5830.575
Aug 19, 20267.157.687.057.44+0.3016,348,8283,1540.6130.577
Aug 18, 20266.747.626.637.14+0.4529,160,8693,7731.5260.576
Aug 17, 20266.866.906.676.69-0.287,871,3763070.7290.573
Aug 14, 20267.147.186.946.97-0.155,144,5244670.5950.572
Aug 13, 20267.007.136.767.12+0.156,327,1901710.5810.573
Aug 12, 20266.747.006.656.97+0.107,083,822180.8120.574
Aug 11, 20266.916.986.736.87-0.107,619,5283220.8260.576
Aug 10, 20266.857.026.806.97+0.058,462,0341,1970.8210.577

Dividend History

Ex-DatePay DateAmountAnnualYield
Aug 31, 2017Sep 15, 20170.050.201.65%
Jun 1, 2017Jun 15, 20170.050.201.41%
Dec 1, 2016Dec 15, 20160.050.200.23%
Aug 31, 2016Sep 15, 20160.050.200.23%
Jun 2, 2016Jun 15, 20160.050.200.23%
Mar 2, 2016Mar 15, 20160.050.200.23%
Dec 2, 2015Dec 15, 20150.050.200.23%
Sep 2, 2015Sep 15, 20150.050.200.23%
Jun 3, 2015Jun 15, 20150.050.200.23%
Mar 3, 2015Mar 15, 20150.050.200.00%

Split History

Split DateFactorAnnounced
No splits on record.