Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 84.50 | 0.32 | 0.38% | 84.00 | 84.50 | 84.00 | 368 |
| Jun 05 2024 | 84.18 | -0.01 | -0.01% | 84.19 | 84.25 | 83.01 | 976 |
| Jun 04 2024 | 84.19 | -0.30 | -0.36% | 84.39 | 85.00 | 83.51 | 754 |
| Jun 03 2024 | 84.49 | 0.19 | 0.23% | 83.61 | 84.49 | 83.51 | 121 |
| May 31 2024 | 84.30 | 0.61 | 0.73% | 83.69 | 85.01 | 83.69 | 731 |
| May 30 2024 | 83.69 | -0.45 | -0.53% | 84.14 | 84.14 | 83.00 | 1,218 |
| May 29 2024 | 84.14 | 0.00 | 0.00% | 84.13 | 84.14 | 82.51 | 551 |
| May 28 2024 | 84.14 | 2.64 | 3.24% | 81.60 | 84.14 | 81.60 | 732 |
| May 27 2024 | 81.50 | -0.50 | -0.61% | 82.01 | 82.09 | 81.50 | 80 |
| May 24 2024 | 82.00 | 0.10 | 0.12% | 81.90 | 82.50 | 81.01 | 408 |
| May 23 2024 | 81.90 | 0.90 | 1.11% | 81.00 | 82.00 | 79.50 | 725 |
| May 22 2024 | 81.00 | 0.61 | 0.76% | 79.50 | 81.00 | 79.50 | 742 |
| May 21 2024 | 80.39 | 0.19 | 0.24% | 80.00 | 80.39 | 80.00 | 468 |
| May 20 2024 | 80.20 | -0.79 | -0.98% | 80.50 | 80.50 | 79.51 | 263 |
| May 17 2024 | 80.99 | -0.51 | -0.63% | 81.09 | 81.09 | 80.50 | 455 |
| May 16 2024 | 81.50 | -0.95 | -1.15% | 82.29 | 82.29 | 81.50 | 255 |
| May 15 2024 | 82.45 | 0.45 | 0.55% | 82.00 | 82.45 | 80.51 | 790 |
| May 14 2024 | 82.00 | -0.50 | -0.61% | 82.51 | 82.51 | 81.01 | 201 |
| May 13 2024 | 82.50 | -3.70 | -4.29% | 83.03 | 83.30 | 82.40 | 556 |
| May 10 2024 | 86.20 | 0.00 | 0.00% | 85.59 | 86.20 | 85.00 | 1,327 |
| May 09 2024 | 86.20 | 0.20 | 0.23% | 86.00 | 86.38 | 85.80 | 85 |
| May 08 2024 | 86.00 | 3.99 | 4.87% | 85.00 | 87.50 | 83.50 | 813 |
| May 07 2024 | 82.01 | 0.48 | 0.59% | 82.50 | 85.22 | 81.54 | 1,884 |
| May 06 2024 | 81.53 | -0.45 | -0.55% | 81.50 | 83.00 | 81.50 | 513 |
| May 03 2024 | 81.98 | 1.98 | 2.48% | 79.79 | 81.98 | 79.79 | 557 |
| May 02 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 78.80 | 758 |
| Apr 30 2024 | 80.00 | 0.02 | 0.03% | 79.96 | 80.00 | 78.00 | 1,707 |
| Apr 29 2024 | 79.98 | 1.98 | 2.54% | 77.99 | 79.98 | 77.98 | 1,066 |
| Apr 26 2024 | 78.00 | 2.50 | 3.31% | 75.51 | 78.00 | 75.51 | 1,388 |
| Apr 25 2024 | 75.50 | 0.50 | 0.67% | 75.00 | 76.49 | 75.00 | 1,492 |
| Apr 24 2024 | 75.00 | 0.03 | 0.04% | 74.96 | 75.50 | 74.17 | 1,148 |
| Apr 23 2024 | 74.97 | 0.77 | 1.04% | 73.99 | 74.97 | 72.69 | 943 |
| Apr 22 2024 | 74.20 | 0.60 | 0.82% | 73.60 | 74.49 | 72.66 | 727 |
| Apr 19 2024 | 73.60 | -0.90 | -1.21% | 74.51 | 74.51 | 73.60 | 631 |
| Apr 18 2024 | 74.50 | 0.00 | 0.00% | 74.50 | 74.53 | 74.50 | 115 |
| Apr 17 2024 | 74.50 | 0.00 | 0.00% | 74.51 | 75.00 | 73.50 | 473 |
| Apr 16 2024 | 74.50 | -1.00 | -1.32% | 75.50 | 75.50 | 74.50 | 250 |
| Apr 15 2024 | 75.50 | 0.01 | 0.01% | 75.49 | 75.98 | 74.50 | 189 |
| Apr 12 2024 | 75.49 | 0.99 | 1.33% | 74.50 | 75.49 | 73.90 | 1,612 |
| Apr 11 2024 | 74.50 | 0.50 | 0.68% | 74.00 | 74.50 | 73.50 | 1,787 |
| Apr 10 2024 | 74.00 | 0.50 | 0.68% | 73.50 | 74.00 | 73.50 | 313 |
| Apr 09 2024 | 73.50 | 0.86 | 1.18% | 72.64 | 73.50 | 72.64 | 1,116 |
| Apr 08 2024 | 72.64 | -0.34 | -0.47% | 72.50 | 72.98 | 72.50 | 243 |
| Apr 05 2024 | 72.98 | 0.48 | 0.66% | 72.50 | 72.98 | 72.20 | 109 |
| Apr 04 2024 | 72.50 | 1.50 | 2.11% | 71.50 | 72.98 | 71.50 | 1,264 |
| Apr 03 2024 | 71.00 | -0.50 | -0.70% | 71.50 | 72.00 | 71.00 | 348 |
| Apr 02 2024 | 71.50 | -0.47 | -0.65% | 72.00 | 72.50 | 71.50 | 531 |
| Mar 28 2024 | 71.97 | 0.47 | 0.66% | 71.50 | 72.00 | 70.00 | 300 |
| Mar 27 2024 | 71.50 | 0.51 | 0.72% | 71.00 | 71.50 | 69.78 | 646 |
| Mar 26 2024 | 70.99 | -2.01 | -2.75% | 72.99 | 73.00 | 69.51 | 933 |
| Mar 25 2024 | 73.00 | 0.50 | 0.69% | 72.50 | 73.00 | 72.00 | 74 |
| Mar 22 2024 | 72.50 | -2.00 | -2.68% | 74.50 | 74.50 | 72.50 | 463 |
| Mar 21 2024 | 74.50 | 0.00 | 0.00% | 72.97 | 74.50 | 72.50 | 687 |
| Mar 20 2024 | 74.50 | 4.20 | 5.97% | 70.30 | 74.50 | 70.30 | 756 |
| Mar 19 2024 | 70.30 | 0.00 | 0.00% | 70.20 | 70.30 | 70.06 | 631 |
| Mar 18 2024 | 70.30 | -1.21 | -1.69% | 71.52 | 71.53 | 70.21 | 466 |
| Mar 15 2024 | 71.51 | 0.01 | 0.01% | 71.51 | 72.50 | 71.51 | 96 |
| Mar 14 2024 | 71.50 | 0.00 | 0.00% | 71.50 | 71.70 | 71.50 | 22 |
| Mar 13 2024 | 71.50 | -0.50 | -0.69% | 72.00 | 72.00 | 70.97 | 263 |
| Mar 12 2024 | 72.00 | -0.50 | -0.69% | 72.01 | 72.49 | 71.05 | 247 |
| Mar 11 2024 | 72.50 | 0.02 | 0.03% | 72.48 | 72.50 | 71.50 | 236 |
