Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 28.90 | 0.47 | 1.65% | 28.54 | 29.06 | 28.42 | 1,175,494 |
| May 09 2024 | 28.43 | 0.93 | 3.38% | 27.58 | 28.45 | 27.36 | 1,128,418 |
| May 08 2024 | 27.50 | -0.47 | -1.68% | 27.50 | 27.84 | 26.88 | 1,076,863 |
| May 07 2024 | 27.97 | 0.61 | 2.23% | 27.42 | 28.00 | 27.11 | 1,363,134 |
| May 06 2024 | 27.36 | 0.79 | 2.97% | 26.90 | 27.37 | 26.45 | 1,226,900 |
| May 03 2024 | 26.57 | 0.42 | 1.61% | 26.06 | 27.615 | 26.06 | 1,709,363 |
| May 02 2024 | 26.15 | 0.15 | 0.58% | 26.32 | 26.88 | 25.81 | 1,713,715 |
| May 01 2024 | 26.00 | -0.75 | -2.80% | 26.61 | 27.245 | 25.75 | 2,490,215 |
| Apr 30 2024 | 26.75 | -0.94 | -3.39% | 27.37 | 27.76 | 26.71 | 1,486,467 |
| Apr 29 2024 | 27.69 | 0.37 | 1.35% | 27.48 | 27.82 | 27.27 | 1,075,019 |
| Apr 26 2024 | 27.32 | 0.29 | 1.07% | 27.01 | 27.33 | 26.49 | 776,635 |
| Apr 25 2024 | 27.03 | -0.05 | -0.18% | 27.01 | 27.24 | 26.38 | 924,935 |
| Apr 24 2024 | 27.08 | 0.35 | 1.31% | 26.76 | 27.48 | 26.68 | 1,039,663 |
| Apr 23 2024 | 26.73 | 0.30 | 1.14% | 26.27 | 26.92 | 26.12 | 1,141,036 |
| Apr 22 2024 | 26.43 | 0.52 | 2.01% | 26.08 | 26.71 | 26.01 | 1,038,898 |
| Apr 19 2024 | 25.91 | -0.57 | -2.15% | 26.40 | 26.54 | 25.825 | 899,985 |
| Apr 18 2024 | 26.48 | 0.11 | 0.42% | 26.72 | 26.75 | 26.06 | 1,233,471 |
| Apr 17 2024 | 26.37 | -0.04 | -0.15% | 26.68 | 26.94 | 26.33 | 1,147,005 |
| Apr 16 2024 | 26.41 | 0.39 | 1.50% | 25.75 | 26.545 | 25.64 | 1,336,335 |
| Apr 15 2024 | 26.02 | -0.46 | -1.74% | 26.71 | 26.93 | 25.84 | 982,300 |
| Apr 12 2024 | 26.48 | -0.82 | -3.00% | 27.05 | 27.1873 | 26.35 | 736,567 |
| Apr 11 2024 | 27.30 | -0.21 | -0.76% | 27.67 | 27.67 | 27.04 | 821,036 |
| Apr 10 2024 | 27.51 | -0.65 | -2.31% | 27.60 | 28.03 | 27.33 | 917,561 |
| Apr 09 2024 | 28.16 | 1.11 | 4.10% | 28.00 | 28.64 | 27.37 | 1,175,528 |
| Apr 08 2024 | 27.05 | 0.03 | 0.11% | 27.31 | 27.78 | 27.02 | 915,975 |
| Apr 05 2024 | 27.02 | -0.27 | -0.99% | 27.18 | 27.26 | 26.34 | 1,127,782 |
| Apr 04 2024 | 27.29 | -1.44 | -5.01% | 28.97 | 29.07 | 27.27 | 1,423,425 |
| Apr 03 2024 | 28.73 | 1.11 | 4.02% | 28.25 | 28.75 | 27.55 | 1,483,135 |
| Apr 02 2024 | 27.62 | -1.12 | -3.90% | 28.19 | 28.35 | 26.975 | 2,534,727 |
| Apr 01 2024 | 28.74 | 2.48 | 9.44% | 26.22 | 28.87 | 26.00 | 3,571,786 |
| Mar 28 2024 | 26.26 | -2.62 | -9.07% | 25.00 | 27.40 | 24.243 | 6,323,394 |
| Mar 27 2024 | 28.88 | 1.51 | 5.52% | 27.55 | 28.90 | 27.36 | 1,693,636 |
| Mar 26 2024 | 27.37 | -1.00 | -3.52% | 28.61 | 28.67 | 27.34 | 1,266,845 |
| Mar 25 2024 | 28.37 | 0.51 | 1.83% | 27.42 | 28.47 | 27.33 | 1,892,236 |
| Mar 22 2024 | 27.86 | 0.60 | 2.20% | 27.28 | 27.91 | 27.26 | 1,327,703 |
| Mar 21 2024 | 27.26 | -0.03 | -0.11% | 27.51 | 27.67 | 27.08 | 1,201,906 |
| Mar 20 2024 | 27.29 | -0.16 | -0.58% | 27.51 | 27.74 | 26.70 | 1,371,111 |
| Mar 19 2024 | 27.45 | -0.35 | -1.26% | 27.64 | 28.23 | 27.25 | 1,639,217 |
| Mar 18 2024 | 27.80 | 0.66 | 2.43% | 27.30 | 27.94 | 27.04 | 1,818,416 |
| Mar 15 2024 | 27.14 | 0.49 | 1.84% | 26.52 | 27.39 | 26.52 | 2,936,475 |
| Mar 14 2024 | 26.65 | -0.19 | -0.71% | 26.45 | 26.77 | 26.22 | 1,366,963 |
| Mar 13 2024 | 26.84 | 0.74 | 2.84% | 26.09 | 26.97 | 26.0323 | 1,434,410 |
| Mar 12 2024 | 26.10 | -0.02 | -0.08% | 26.03 | 26.39 | 25.77 | 1,146,164 |
| Mar 11 2024 | 26.12 | 0.28 | 1.08% | 26.05 | 26.935 | 25.78 | 1,727,509 |
| Mar 08 2024 | 25.84 | 0.48 | 1.89% | 25.44 | 26.08 | 25.3165 | 2,729,447 |
| Mar 07 2024 | 25.36 | 3.33 | 15.12% | 25.50 | 26.06 | 24.66 | 6,202,971 |
| Mar 06 2024 | 22.03 | 1.52 | 7.41% | 20.75 | 22.15 | 20.7201 | 2,579,326 |
| Mar 05 2024 | 20.51 | 0.32 | 1.58% | 19.75 | 20.94 | 19.68 | 2,685,205 |
| Mar 04 2024 | 20.19 | -0.59 | -2.84% | 20.70 | 21.20 | 19.98 | 2,564,740 |
| Mar 01 2024 | 20.78 | 1.11 | 5.64% | 19.77 | 21.10 | 19.70 | 5,958,446 |
| Feb 29 2024 | 19.67 | -9.05 | -31.51% | 18.07 | 20.56 | 15.10 | 27,521,641 |
| Feb 28 2024 | 28.72 | -0.21 | -0.73% | 28.53 | 28.965 | 28.45 | 1,373,157 |
| Feb 27 2024 | 28.93 | 0.06 | 0.21% | 29.24 | 29.44 | 28.78 | 654,383 |
| Feb 26 2024 | 28.87 | -0.61 | -2.07% | 29.26 | 29.59 | 28.785 | 653,463 |
| Feb 23 2024 | 29.48 | -0.22 | -0.74% | 29.52 | 29.80 | 29.24 | 694,389 |
| Feb 22 2024 | 29.70 | 0.68 | 2.34% | 29.07 | 29.83 | 29.03 | 1,265,441 |
| Feb 21 2024 | 29.02 | 0.55 | 1.93% | 28.46 | 29.04 | 28.28 | 842,136 |
| Feb 20 2024 | 28.47 | 0.35 | 1.24% | 27.71 | 28.60 | 27.52 | 1,224,668 |
| Feb 16 2024 | 28.12 | 0.30 | 1.08% | 27.69 | 28.81 | 27.555 | 1,477,713 |
| Feb 15 2024 | 27.82 | 1.18 | 4.43% | 27.13 | 28.135 | 27.01 | 2,040,142 |
| Feb 14 2024 | 26.64 | -3.85 | -12.63% | 28.29 | 28.70 | 26.54 | 4,638,506 |
| Feb 13 2024 | 30.49 | -0.69 | -2.21% | 30.22 | 30.69 | 29.84 | 1,697,970 |
| Feb 12 2024 | 31.18 | 1.09 | 3.62% | 30.09 | 31.76 | 29.99 | 1,056,972 |
