Register for streaming realtime charts, analysis tools, and prices.
CCS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 84.59 | -0.27 | -0.32% | 84.71 | 85.12 | 84.33 | 181,093 |
| May 09 2024 | 84.86 | 2.02 | 2.44% | 82.97 | 85.29 | 82.62 | 241,833 |
| May 08 2024 | 82.84 | -1.53 | -1.81% | 83.67 | 84.84 | 82.51 | 285,560 |
| May 07 2024 | 84.37 | -0.33 | -0.39% | 85.08 | 85.76 | 84.26 | 211,327 |
| May 06 2024 | 84.70 | 1.43 | 1.72% | 84.31 | 85.16 | 84.00 | 158,042 |
| May 03 2024 | 83.27 | 1.36 | 1.66% | 84.46 | 86.135 | 83.14 | 230,024 |
| May 02 2024 | 81.91 | 1.92 | 2.40% | 80.76 | 81.95 | 79.17 | 336,093 |
| May 01 2024 | 79.99 | 0.67 | 0.84% | 79.23 | 81.8099 | 78.1001 | 393,658 |
| Apr 30 2024 | 79.32 | -1.22 | -1.51% | 79.58 | 80.62 | 78.485 | 492,596 |
| Apr 29 2024 | 80.54 | 1.72 | 2.18% | 79.58 | 80.76 | 79.145 | 277,311 |
| Apr 26 2024 | 78.82 | 0.50 | 0.64% | 78.65 | 80.41 | 78.33 | 330,332 |
| Apr 25 2024 | 78.32 | -3.82 | -4.65% | 79.82 | 80.64 | 76.755 | 553,139 |
| Apr 24 2024 | 82.14 | -1.66 | -1.98% | 83.38 | 84.78 | 82.04 | 451,918 |
| Apr 23 2024 | 83.80 | 4.07 | 5.10% | 80.50 | 84.21 | 80.38 | 239,389 |
| Apr 22 2024 | 79.73 | 0.70 | 0.89% | 79.77 | 80.68 | 78.68 | 235,822 |
| Apr 19 2024 | 79.03 | 0.25 | 0.32% | 78.63 | 80.18 | 78.22 | 235,413 |
| Apr 18 2024 | 78.78 | -0.52 | -0.66% | 81.17 | 81.64 | 78.62 | 244,360 |
| Apr 17 2024 | 79.30 | -1.29 | -1.60% | 81.74 | 81.78 | 78.97 | 214,494 |
| Apr 16 2024 | 80.59 | -1.74 | -2.11% | 80.545 | 81.25 | 79.825 | 204,577 |
| Apr 15 2024 | 82.33 | -0.94 | -1.13% | 83.34 | 84.01 | 81.83 | 282,651 |
| Apr 12 2024 | 83.27 | -0.54 | -0.64% | 83.05 | 83.65 | 82.51 | 264,883 |
| Apr 11 2024 | 83.81 | 0.11 | 0.13% | 84.34 | 85.00 | 83.575 | 309,838 |
| Apr 10 2024 | 83.70 | -5.04 | -5.68% | 85.33 | 85.33 | 83.02 | 391,509 |
| Apr 09 2024 | 88.74 | 0.87 | 0.99% | 88.51 | 88.97 | 87.25 | 225,180 |
| Apr 08 2024 | 87.87 | 0.12 | 0.14% | 88.30 | 89.045 | 87.22 | 373,828 |
| Apr 05 2024 | 87.75 | 0.11 | 0.13% | 87.30 | 88.73 | 87.285 | 512,202 |
| Apr 04 2024 | 87.64 | -1.93 | -2.15% | 91.15 | 91.23 | 87.235 | 176,178 |
| Apr 03 2024 | 89.57 | 0.62 | 0.70% | 87.83 | 90.04 | 87.68 | 243,900 |
| Apr 02 2024 | 88.95 | -6.49 | -6.80% | 90.71 | 90.9283 | 88.30 | 368,130 |
| Apr 01 2024 | 95.44 | -1.06 | -1.10% | 96.51 | 96.9399 | 95.05 | 216,157 |
| Mar 28 2024 | 96.50 | 1.91 | 2.02% | 94.85 | 97.92 | 94.82 | 311,755 |
| Mar 27 2024 | 94.59 | 1.73 | 1.86% | 93.68 | 94.67 | 92.77 | 164,370 |
| Mar 26 2024 | 92.86 | 0.08 | 0.09% | 93.13 | 94.17 | 92.77 | 169,752 |
| Mar 25 2024 | 92.78 | -0.08 | -0.09% | 92.86 | 93.65 | 92.585 | 310,731 |
| Mar 22 2024 | 92.86 | 1.40 | 1.53% | 92.00 | 93.10 | 91.43 | 187,627 |
| Mar 21 2024 | 91.46 | 1.51 | 1.68% | 91.07 | 92.34 | 90.99 | 279,483 |
| Mar 20 2024 | 89.95 | 1.49 | 1.68% | 88.46 | 90.53 | 87.84 | 346,920 |
| Mar 19 2024 | 88.46 | 1.08 | 1.24% | 86.96 | 88.765 | 86.205 | 254,862 |
| Mar 18 2024 | 87.38 | -0.63 | -0.72% | 89.15 | 89.15 | 85.91 | 362,462 |
| Mar 15 2024 | 88.01 | 1.48 | 1.71% | 85.70 | 89.44 | 85.70 | 3,608,158 |
| Mar 14 2024 | 86.53 | -2.16 | -2.44% | 87.81 | 88.86 | 85.00 | 594,010 |
| Mar 13 2024 | 88.69 | 1.07 | 1.22% | 87.60 | 89.685 | 87.58 | 373,230 |
| Mar 12 2024 | 87.62 | 1.43 | 1.66% | 86.19 | 87.895 | 85.361 | 355,570 |
| Mar 11 2024 | 86.19 | 1.92 | 2.28% | 84.00 | 86.43 | 83.69 | 385,529 |
| Mar 08 2024 | 84.27 | -0.06 | -0.07% | 85.29 | 86.21 | 83.91 | 263,695 |
| Mar 07 2024 | 84.33 | 1.53 | 1.85% | 83.00 | 85.98 | 82.75 | 290,625 |
| Mar 06 2024 | 82.80 | 0.24 | 0.29% | 83.71 | 83.98 | 82.46 | 238,710 |
| Mar 05 2024 | 82.56 | -3.58 | -4.16% | 85.02 | 86.16 | 82.35 | 355,525 |
| Mar 04 2024 | 86.14 | -1.20 | -1.37% | 87.57 | 88.4585 | 86.07 | 249,642 |
| Mar 01 2024 | 87.34 | 1.05 | 1.22% | 86.15 | 87.50 | 84.9101 | 203,086 |
| Feb 29 2024 | 86.29 | 2.13 | 2.53% | 85.32 | 86.63 | 85.14 | 413,274 |
| Feb 28 2024 | 84.16 | -0.37 | -0.44% | 83.75 | 85.00 | 83.62 | 202,017 |
| Feb 27 2024 | 84.53 | -1.25 | -1.46% | 86.29 | 86.66 | 84.28 | 280,316 |
| Feb 26 2024 | 85.78 | -1.28 | -1.47% | 87.00 | 87.73 | 85.59 | 338,410 |
| Feb 23 2024 | 87.06 | 0.38 | 0.44% | 87.09 | 87.95 | 86.8466 | 214,801 |
| Feb 22 2024 | 86.68 | -0.23 | -0.26% | 87.23 | 87.73 | 85.87 | 324,728 |
| Feb 21 2024 | 86.91 | 1.53 | 1.79% | 85.99 | 87.485 | 85.54 | 235,235 |
| Feb 20 2024 | 85.38 | -0.54 | -0.63% | 85.00 | 86.47 | 84.43 | 400,461 |
| Feb 16 2024 | 85.92 | -3.02 | -3.40% | 87.32 | 87.89 | 85.92 | 216,548 |
| Feb 15 2024 | 88.94 | 1.00 | 1.14% | 88.57 | 89.25 | 87.47 | 170,951 |
| Feb 14 2024 | 87.94 | 2.03 | 2.36% | 87.19 | 89.08 | 86.33 | 248,157 |
| Feb 13 2024 | 85.91 | -4.99 | -5.49% | 86.6723 | 87.62 | 85.56 | 385,713 |
| Feb 12 2024 | 90.90 | 2.86 | 3.25% | 88.30 | 91.87 | 88.30 | 260,811 |
