Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CCNV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 20.73 | -0.01 | -0.05% | 20.73 | 20.73 | 20.73 | 29 |
| Jun 20 2024 | 20.74 | -0.06 | -0.29% | 20.74 | 20.74 | 20.74 | 38 |
| Jun 19 2024 | 20.80 | -0.02 | -0.10% | 20.80 | 20.80 | 20.80 | 0 |
| Jun 18 2024 | 20.82 | 0.07 | 0.34% | 20.82 | 20.82 | 20.82 | 0 |
| Jun 17 2024 | 20.75 | -0.02 | -0.10% | 20.75 | 20.75 | 20.75 | 0 |
| Jun 14 2024 | 20.77 | 0.03 | 0.14% | 20.60 | 20.77 | 20.60 | 100 |
| Jun 13 2024 | 20.74 | 0.05 | 0.24% | 20.74 | 20.74 | 20.74 | 0 |
| Jun 12 2024 | 20.69 | 0.11 | 0.53% | 20.69 | 20.69 | 20.69 | 62 |
| Jun 11 2024 | 20.58 | 0.01 | 0.05% | 20.58 | 20.58 | 20.58 | 0 |
| Jun 10 2024 | 20.57 | -0.04 | -0.19% | 20.57 | 20.57 | 20.57 | 0 |
| Jun 07 2024 | 20.61 | -0.09 | -0.43% | 20.61 | 20.61 | 20.61 | 56 |
| Jun 06 2024 | 20.70 | 0.00 | 0.00% | 20.70 | 20.70 | 20.70 | 0 |
| Jun 05 2024 | 20.70 | 0.10 | 0.49% | 20.70 | 20.70 | 20.70 | 0 |
| Jun 04 2024 | 20.60 | 0.08 | 0.39% | 20.60 | 20.60 | 20.60 | 0 |
| Jun 03 2024 | 20.52 | 0.11 | 0.54% | 20.52 | 20.52 | 20.52 | 71 |
| May 31 2024 | 20.41 | 0.09 | 0.44% | 20.41 | 20.41 | 20.41 | 24 |
| May 30 2024 | 20.32 | 0.06 | 0.30% | 20.32 | 20.32 | 20.32 | 0 |
| May 29 2024 | 20.26 | -0.10 | -0.49% | 20.26 | 20.26 | 20.26 | 23 |
| May 28 2024 | 20.36 | -0.11 | -0.54% | 20.36 | 20.36 | 20.36 | 0 |
| May 27 2024 | 20.47 | 0.02 | 0.10% | 20.47 | 20.47 | 20.47 | 1 |
| May 24 2024 | 20.45 | 0.01 | 0.05% | 20.45 | 20.45 | 20.45 | 284 |
| May 23 2024 | 20.44 | -0.04 | -0.20% | 20.44 | 20.44 | 20.44 | 18 |
| May 22 2024 | 20.48 | -0.04 | -0.19% | 20.48 | 20.48 | 20.48 | 0 |
| May 21 2024 | 20.52 | 0.06 | 0.29% | 20.52 | 20.52 | 20.52 | 0 |
| May 17 2024 | 20.46 | -0.04 | -0.20% | 20.46 | 20.46 | 20.46 | 0 |
| May 16 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 20.50 | 20.50 | 0 |
| May 15 2024 | 20.50 | 0.14 | 0.69% | 20.50 | 20.50 | 20.50 | 0 |
| May 14 2024 | 20.36 | 0.01 | 0.05% | 20.36 | 20.36 | 20.36 | 0 |
| May 13 2024 | 20.35 | 0.02 | 0.10% | 20.35 | 20.35 | 20.35 | 0 |
| May 10 2024 | 20.33 | -0.06 | -0.29% | 20.33 | 20.33 | 20.33 | 0 |
| May 09 2024 | 20.39 | 0.02 | 0.10% | 20.39 | 20.39 | 20.39 | 0 |
| May 08 2024 | 20.37 | -0.05 | -0.24% | 20.37 | 20.37 | 20.37 | 0 |
| May 07 2024 | 20.42 | 0.06 | 0.29% | 20.42 | 20.42 | 20.42 | 0 |
| May 06 2024 | 20.36 | 0.07 | 0.34% | 20.36 | 20.36 | 20.36 | 0 |
| May 03 2024 | 20.29 | 0.13 | 0.64% | 20.29 | 20.29 | 20.29 | 0 |
| May 02 2024 | 20.16 | 0.06 | 0.30% | 20.16 | 20.16 | 20.16 | 0 |
| May 01 2024 | 20.10 | 0.04 | 0.20% | 20.10 | 20.10 | 20.10 | 0 |
| Apr 30 2024 | 20.06 | -0.07 | -0.35% | 20.06 | 20.06 | 20.06 | 0 |
| Apr 29 2024 | 20.13 | 0.14 | 0.70% | 20.13 | 20.13 | 20.13 | 0 |
| Apr 26 2024 | 19.99 | 0.00 | 0.00% | 19.99 | 19.99 | 19.99 | 0 |
| Apr 25 2024 | 19.99 | -0.06 | -0.30% | 19.99 | 19.99 | 19.99 | 0 |
| Apr 24 2024 | 20.05 | -0.04 | -0.20% | 20.05 | 20.05 | 20.05 | 300 |
| Apr 23 2024 | 20.09 | 0.03 | 0.15% | 20.16 | 20.16 | 20.07 | 1,200 |
| Apr 22 2024 | 20.06 | -0.02 | -0.10% | 20.06 | 20.06 | 20.06 | 0 |
| Apr 19 2024 | 20.08 | 0.01 | 0.05% | 20.08 | 20.08 | 20.08 | 0 |
| Apr 18 2024 | 20.07 | -0.06 | -0.30% | 20.07 | 20.07 | 20.07 | 0 |
| Apr 17 2024 | 20.13 | 0.03 | 0.15% | 20.13 | 20.13 | 20.13 | 0 |
| Apr 16 2024 | 20.10 | -0.03 | -0.15% | 20.10 | 20.10 | 20.10 | 0 |
| Apr 15 2024 | 20.13 | -0.13 | -0.64% | 20.13 | 20.13 | 20.13 | 680 |
| Apr 12 2024 | 20.26 | 0.03 | 0.15% | 20.26 | 20.26 | 20.26 | 0 |
| Apr 11 2024 | 20.23 | -0.01 | -0.05% | 20.23 | 20.23 | 20.23 | 0 |
| Apr 10 2024 | 20.24 | -0.15 | -0.74% | 20.24 | 20.24 | 20.24 | 88 |
| Apr 09 2024 | 20.39 | 0.06 | 0.30% | 20.39 | 20.39 | 20.39 | 0 |
| Apr 08 2024 | 20.33 | -0.01 | -0.05% | 20.33 | 20.33 | 20.33 | 0 |
| Apr 05 2024 | 20.34 | -0.01 | -0.05% | 20.34 | 20.34 | 20.34 | 0 |
| Apr 04 2024 | 20.35 | 0.02 | 0.10% | 20.35 | 20.35 | 20.35 | 0 |
| Apr 03 2024 | 20.33 | 0.02 | 0.10% | 20.33 | 20.33 | 20.33 | 0 |
| Apr 02 2024 | 20.31 | -0.03 | -0.15% | 20.31 | 20.31 | 20.31 | 22 |
| Apr 01 2024 | 20.34 | -0.15 | -0.73% | 20.34 | 20.34 | 20.34 | 0 |
| Mar 28 2024 | 20.49 | 0.00 | 0.00% | 20.49 | 20.49 | 20.49 | 0 |
| Mar 27 2024 | 20.49 | 0.08 | 0.39% | 20.49 | 20.49 | 20.49 | 0 |
| Mar 26 2024 | 20.41 | 0.01 | 0.05% | 20.41 | 20.41 | 20.41 | 0 |
| Mar 25 2024 | 20.40 | -0.06 | -0.29% | 20.40 | 20.40 | 20.40 | 0 |
