Register for real-time alerts, custom portfolio, and market movers
CCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 55.42 | -0.01 | -0.02% | 55.67 | 56.20 | 55.10 | 54,233 |
| May 02 2024 | 55.43 | 0.93 | 1.71% | 54.47 | 55.55 | 54.25 | 34,086 |
| May 01 2024 | 54.50 | -0.07 | -0.13% | 54.53 | 54.72 | 54.24 | 24,099 |
| Apr 30 2024 | 54.57 | -0.41 | -0.75% | 54.93 | 55.23 | 54.47 | 78,470 |
| Apr 29 2024 | 54.98 | 0.69 | 1.27% | 54.05 | 55.01 | 54.05 | 46,349 |
| Apr 26 2024 | 54.29 | -0.04 | -0.07% | 54.02 | 54.65 | 54.00 | 35,214 |
| Apr 25 2024 | 54.33 | -0.41 | -0.75% | 54.59 | 54.59 | 53.45 | 60,708 |
| Apr 24 2024 | 54.74 | -1.87 | -3.30% | 56.10 | 56.10 | 54.20 | 49,726 |
| Apr 23 2024 | 56.61 | 0.25 | 0.44% | 56.42 | 56.98 | 56.12 | 97,101 |
| Apr 22 2024 | 56.36 | -0.22 | -0.39% | 56.47 | 56.49 | 56.00 | 36,200 |
| Apr 19 2024 | 56.58 | 0.61 | 1.09% | 55.87 | 57.00 | 55.87 | 32,648 |
| Apr 18 2024 | 55.97 | 0.27 | 0.48% | 55.75 | 56.15 | 55.66 | 107,325 |
| Apr 17 2024 | 55.70 | -0.75 | -1.33% | 56.05 | 56.65 | 55.68 | 30,891 |
| Apr 16 2024 | 56.45 | 0.37 | 0.66% | 55.82 | 56.51 | 55.60 | 39,960 |
| Apr 15 2024 | 56.08 | 0.25 | 0.45% | 55.81 | 57.49 | 55.81 | 52,475 |
| Apr 12 2024 | 55.83 | 0.32 | 0.58% | 57.46 | 58.01 | 55.81 | 44,840 |
| Apr 11 2024 | 55.51 | -0.72 | -1.28% | 56.23 | 56.29 | 55.24 | 55,835 |
| Apr 10 2024 | 56.23 | -2.18 | -3.73% | 58.33 | 58.33 | 55.90 | 49,742 |
| Apr 09 2024 | 58.41 | 1.18 | 2.06% | 57.28 | 58.49 | 57.28 | 33,214 |
| Apr 08 2024 | 57.23 | -0.52 | -0.90% | 57.75 | 57.85 | 57.12 | 40,228 |
| Apr 05 2024 | 57.75 | -0.03 | -0.05% | 57.52 | 58.39 | 57.52 | 42,431 |
| Apr 04 2024 | 57.78 | 0.63 | 1.10% | 57.57 | 57.94 | 57.25 | 57,429 |
| Apr 03 2024 | 57.15 | -0.19 | -0.33% | 57.36 | 57.81 | 57.08 | 83,475 |
| Apr 02 2024 | 57.34 | -2.17 | -3.65% | 59.62 | 59.62 | 57.01 | 85,145 |
| Apr 01 2024 | 59.51 | -0.57 | -0.95% | 59.52 | 59.86 | 59.22 | 55,969 |
| Mar 28 2024 | 60.08 | -0.02 | -0.03% | 59.87 | 60.44 | 59.79 | 87,530 |
| Mar 27 2024 | 60.10 | 0.33 | 0.55% | 59.66 | 60.55 | 59.36 | 32,900 |
| Mar 26 2024 | 59.77 | 1.24 | 2.12% | 58.95 | 60.23 | 58.45 | 39,754 |
| Mar 25 2024 | 58.53 | -0.64 | -1.08% | 58.71 | 59.07 | 58.00 | 43,156 |
| Mar 22 2024 | 59.17 | -0.65 | -1.09% | 59.80 | 59.80 | 58.70 | 77,848 |
| Mar 21 2024 | 59.82 | -0.43 | -0.71% | 60.56 | 60.56 | 59.58 | 74,852 |
| Mar 20 2024 | 60.25 | -0.31 | -0.51% | 60.98 | 60.98 | 59.65 | 51,910 |
| Mar 19 2024 | 60.56 | 0.56 | 0.93% | 59.90 | 61.10 | 59.90 | 58,412 |
| Mar 18 2024 | 60.00 | 0.05 | 0.08% | 59.84 | 60.20 | 59.42 | 73,709 |
| Mar 15 2024 | 59.95 | 0.34 | 0.57% | 59.38 | 59.95 | 59.08 | 128,460 |
| Mar 14 2024 | 59.61 | -0.31 | -0.52% | 60.20 | 60.20 | 58.88 | 56,493 |
| Mar 13 2024 | 59.92 | -0.04 | -0.07% | 60.02 | 60.11 | 59.77 | 37,215 |
| Mar 12 2024 | 59.96 | -0.19 | -0.32% | 59.52 | 60.16 | 59.52 | 43,864 |
| Mar 11 2024 | 60.15 | 0.39 | 0.65% | 59.01 | 60.60 | 59.01 | 44,794 |
| Mar 08 2024 | 59.76 | -0.13 | -0.22% | 59.99 | 60.48 | 59.27 | 39,314 |
| Mar 07 2024 | 59.89 | -1.65 | -2.68% | 61.70 | 61.70 | 59.80 | 50,995 |
| Mar 06 2024 | 61.54 | 0.15 | 0.24% | 61.16 | 61.80 | 60.96 | 86,988 |
| Mar 05 2024 | 61.39 | 0.33 | 0.54% | 61.17 | 61.53 | 60.50 | 76,776 |
| Mar 04 2024 | 61.06 | -0.60 | -0.97% | 61.64 | 61.64 | 60.43 | 43,514 |
| Mar 01 2024 | 61.66 | 1.94 | 3.25% | 59.90 | 61.74 | 59.90 | 77,042 |
| Feb 29 2024 | 59.72 | -0.41 | -0.68% | 60.49 | 60.66 | 59.52 | 129,434 |
| Feb 28 2024 | 60.13 | -0.17 | -0.28% | 60.26 | 60.40 | 59.35 | 61,699 |
| Feb 27 2024 | 60.30 | 1.21 | 2.05% | 59.97 | 60.30 | 59.00 | 67,105 |
| Feb 26 2024 | 59.09 | -1.44 | -2.38% | 60.03 | 60.22 | 59.03 | 112,991 |
| Feb 23 2024 | 60.53 | -0.55 | -0.90% | 61.21 | 61.21 | 60.18 | 155,056 |
| Feb 22 2024 | 61.08 | -0.34 | -0.55% | 61.44 | 61.67 | 60.91 | 117,520 |
| Feb 21 2024 | 61.42 | 0.25 | 0.41% | 61.02 | 61.57 | 60.56 | 96,603 |
| Feb 20 2024 | 61.17 | -1.49 | -2.38% | 62.10 | 62.15 | 58.80 | 233,140 |
| Feb 16 2024 | 62.66 | 1.14 | 1.85% | 61.37 | 62.74 | 61.37 | 225,423 |
| Feb 15 2024 | 61.52 | 0.40 | 0.65% | 61.14 | 61.89 | 61.03 | 136,504 |
| Feb 14 2024 | 61.12 | 0.34 | 0.56% | 61.03 | 61.52 | 60.93 | 241,194 |
| Feb 13 2024 | 60.78 | -0.63 | -1.03% | 60.91 | 61.08 | 60.12 | 329,254 |
| Feb 12 2024 | 61.41 | 0.30 | 0.49% | 61.14 | 61.60 | 60.82 | 97,204 |
| Feb 09 2024 | 61.11 | 0.05 | 0.08% | 60.54 | 61.52 | 60.54 | 59,269 |
| Feb 08 2024 | 61.06 | 0.31 | 0.51% | 61.22 | 61.35 | 60.39 | 103,316 |
| Feb 07 2024 | 60.75 | 0.00 | 0.00% | 60.75 | 60.75 | 60.75 | 0 |
| Feb 06 2024 | 60.75 | 0.00 | 0.00% | 60.39 | 61.29 | 60.22 | 146,228 |
