Register for streaming realtime charts, analysis tools, and prices.
CCOI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 59.81 | 0.37 | 0.62% | 59.48 | 59.9799 | 58.625 | 399,579 |
| May 20 2024 | 59.44 | 0.29 | 0.49% | 59.43 | 60.25 | 59.00 | 405,934 |
| May 17 2024 | 59.15 | 1.27 | 2.19% | 58.14 | 59.65 | 57.84 | 508,390 |
| May 16 2024 | 57.88 | -0.81 | -1.38% | 58.43 | 58.47 | 57.11 | 439,772 |
| May 15 2024 | 58.69 | 0.18 | 0.31% | 58.59 | 59.155 | 57.375 | 594,997 |
| May 14 2024 | 58.51 | -0.60 | -1.02% | 59.68 | 60.005 | 57.97 | 810,914 |
| May 13 2024 | 59.11 | -0.48 | -0.81% | 59.80 | 60.3599 | 58.98 | 623,221 |
| May 10 2024 | 59.59 | -2.11 | -3.42% | 61.42 | 61.42 | 58.73 | 935,300 |
| May 09 2024 | 61.70 | -1.70 | -2.68% | 63.22 | 64.3599 | 58.45 | 884,097 |
| May 08 2024 | 63.40 | 0.33 | 0.52% | 63.09 | 63.7375 | 62.75 | 451,672 |
| May 07 2024 | 63.07 | -0.58 | -0.91% | 63.68 | 64.175 | 63.01 | 341,895 |
| May 06 2024 | 63.65 | 0.58 | 0.92% | 63.49 | 64.62 | 63.34 | 330,581 |
| May 03 2024 | 63.07 | -0.44 | -0.69% | 64.34 | 64.5719 | 62.93 | 407,753 |
| May 02 2024 | 63.51 | -1.39 | -2.14% | 65.48 | 65.60 | 63.17 | 491,798 |
| May 01 2024 | 64.90 | 0.72 | 1.12% | 64.18 | 65.21 | 63.77 | 336,107 |
| Apr 30 2024 | 64.18 | -1.81 | -2.74% | 65.59 | 65.91 | 63.55 | 323,812 |
| Apr 29 2024 | 65.99 | 0.20 | 0.30% | 65.89 | 66.455 | 65.485 | 354,095 |
| Apr 26 2024 | 65.79 | 0.86 | 1.32% | 65.15 | 65.95 | 64.95 | 283,862 |
| Apr 25 2024 | 64.93 | -0.03 | -0.05% | 64.43 | 65.14 | 64.43 | 386,717 |
| Apr 24 2024 | 64.96 | 0.64 | 1.00% | 64.37 | 65.07 | 63.88 | 294,615 |
| Apr 23 2024 | 64.32 | -0.19 | -0.29% | 64.74 | 65.5899 | 64.27 | 337,423 |
| Apr 22 2024 | 64.51 | 1.22 | 1.93% | 63.99 | 64.85 | 62.975 | 353,522 |
| Apr 19 2024 | 63.29 | 0.16 | 0.25% | 62.92 | 63.985 | 62.92 | 320,992 |
| Apr 18 2024 | 63.13 | 1.18 | 1.90% | 61.96 | 63.325 | 61.80 | 411,917 |
| Apr 17 2024 | 61.95 | -1.00 | -1.59% | 62.95 | 63.13 | 61.64 | 415,667 |
| Apr 16 2024 | 62.95 | -0.08 | -0.13% | 62.88 | 63.275 | 61.65 | 402,423 |
| Apr 15 2024 | 63.03 | 0.03 | 0.05% | 63.04 | 63.83 | 62.59 | 355,248 |
| Apr 12 2024 | 63.00 | -2.29 | -3.51% | 65.01 | 65.13 | 62.90 | 607,401 |
| Apr 11 2024 | 65.29 | 0.72 | 1.12% | 64.57 | 65.43 | 64.49 | 448,717 |
| Apr 10 2024 | 64.57 | -0.29 | -0.45% | 64.27 | 64.74 | 63.62 | 538,911 |
| Apr 09 2024 | 64.86 | 0.52 | 0.81% | 64.76 | 64.985 | 64.30 | 316,515 |
| Apr 08 2024 | 64.34 | 1.01 | 1.59% | 63.76 | 64.68 | 63.555 | 414,421 |
| Apr 05 2024 | 63.33 | -0.42 | -0.66% | 63.70 | 64.2082 | 63.06 | 531,308 |
| Apr 04 2024 | 63.75 | 0.05 | 0.08% | 63.77 | 64.63 | 63.635 | 486,746 |
| Apr 03 2024 | 63.70 | 0.76 | 1.21% | 62.94 | 63.77 | 62.46 | 399,138 |
| Apr 02 2024 | 62.94 | -1.23 | -1.92% | 63.91 | 64.255 | 62.46 | 613,122 |
| Apr 01 2024 | 64.17 | -1.16 | -1.78% | 65.90 | 65.90 | 63.92 | 478,110 |
| Mar 28 2024 | 65.33 | 0.52 | 0.80% | 65.00 | 65.45 | 64.50 | 462,952 |
| Mar 27 2024 | 64.81 | 1.92 | 3.05% | 63.47 | 65.125 | 63.32 | 353,606 |
| Mar 26 2024 | 62.89 | -0.03 | -0.05% | 63.35 | 63.67 | 62.57 | 277,534 |
| Mar 25 2024 | 62.92 | 0.24 | 0.38% | 63.10 | 63.455 | 62.47 | 242,661 |
| Mar 22 2024 | 62.68 | -0.02 | -0.03% | 63.03 | 63.39 | 61.95 | 413,828 |
| Mar 21 2024 | 62.70 | -0.14 | -0.22% | 63.00 | 64.15 | 62.33 | 522,980 |
| Mar 20 2024 | 62.84 | 0.90 | 1.45% | 61.76 | 63.01 | 61.58 | 541,270 |
| Mar 19 2024 | 61.94 | -1.66 | -2.61% | 63.61 | 63.61 | 61.835 | 617,201 |
| Mar 18 2024 | 63.60 | -1.33 | -2.05% | 65.00 | 65.19 | 63.53 | 573,368 |
| Mar 15 2024 | 64.93 | 0.73 | 1.14% | 64.16 | 65.25 | 63.50 | 1,373,145 |
| Mar 14 2024 | 64.20 | -3.09 | -4.59% | 65.83 | 65.895 | 63.84 | 654,042 |
| Mar 13 2024 | 67.29 | -1.24 | -1.81% | 68.41 | 68.91 | 67.01 | 580,518 |
| Mar 12 2024 | 68.53 | 0.22 | 0.32% | 68.47 | 69.59 | 67.27 | 733,845 |
| Mar 11 2024 | 68.31 | 0.48 | 0.71% | 67.85 | 68.84 | 67.05 | 786,682 |
| Mar 08 2024 | 67.83 | -0.15 | -0.22% | 68.11 | 68.68 | 66.89 | 746,429 |
| Mar 07 2024 | 67.98 | -3.71 | -5.18% | 70.91 | 70.91 | 67.67 | 887,872 |
| Mar 06 2024 | 71.69 | -1.31 | -1.79% | 73.56 | 74.14 | 70.89 | 486,051 |
| Mar 05 2024 | 73.00 | 1.79 | 2.51% | 71.52 | 73.77 | 70.73 | 667,886 |
| Mar 04 2024 | 71.21 | -7.34 | -9.34% | 77.75 | 78.185 | 71.06 | 1,044,834 |
| Mar 01 2024 | 78.55 | -2.36 | -2.92% | 80.10 | 80.10 | 74.56 | 991,354 |
| Feb 29 2024 | 80.91 | 0.19 | 0.24% | 84.39 | 86.00 | 77.5921 | 696,089 |
| Feb 28 2024 | 80.72 | 0.77 | 0.96% | 79.19 | 81.375 | 78.72 | 459,558 |
| Feb 27 2024 | 79.95 | -0.05 | -0.06% | 80.07 | 80.58 | 78.66 | 517,980 |
| Feb 26 2024 | 80.00 | 1.21 | 1.54% | 78.79 | 80.06 | 78.35 | 321,963 |
| Feb 23 2024 | 78.79 | 1.29 | 1.66% | 77.87 | 79.11 | 77.425 | 264,486 |
| Feb 22 2024 | 77.50 | 0.40 | 0.52% | 76.67 | 77.90 | 75.9963 | 334,022 |
