Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CCR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 159.00 | 0.40 | 0.25% | 160.20 | 161.80 | 157.00 | 1,713,993 |
| Jun 20 2024 | 158.60 | 4.00 | 2.59% | 154.60 | 159.00 | 154.60 | 1,121,908 |
| Jun 19 2024 | 154.60 | -4.80 | -3.01% | 161.80 | 162.00 | 154.60 | 1,924,511 |
| Jun 18 2024 | 159.40 | 1.60 | 1.01% | 160.00 | 160.60 | 158.20 | 2,548,070 |
| Jun 17 2024 | 157.80 | 3.60 | 2.33% | 154.20 | 158.40 | 154.20 | 1,399,253 |
| Jun 14 2024 | 154.20 | 0.20 | 0.13% | 154.00 | 155.40 | 153.00 | 1,689,418 |
| Jun 13 2024 | 154.00 | -1.40 | -0.90% | 155.00 | 157.00 | 154.00 | 615,261 |
| Jun 12 2024 | 155.40 | 1.40 | 0.91% | 154.80 | 157.00 | 153.20 | 895,337 |
| Jun 11 2024 | 154.00 | -4.00 | -2.53% | 159.00 | 160.00 | 152.20 | 795,459 |
| Jun 10 2024 | 158.00 | 1.60 | 1.02% | 155.00 | 160.00 | 155.00 | 1,278,944 |
| Jun 07 2024 | 156.40 | -12.80 | -7.57% | 147.00 | 159.40 | 146.60 | 1,773,841 |
| Jun 06 2024 | 169.20 | 0.20 | 0.12% | 170.00 | 170.80 | 168.80 | 714,815 |
| Jun 05 2024 | 169.00 | -1.00 | -0.59% | 170.00 | 170.60 | 167.40 | 320,806 |
| Jun 04 2024 | 170.00 | -1.80 | -1.05% | 171.40 | 171.40 | 169.60 | 507,773 |
| Jun 03 2024 | 171.80 | 2.00 | 1.18% | 171.00 | 173.60 | 170.80 | 522,540 |
| May 31 2024 | 169.80 | 0.20 | 0.12% | 173.80 | 173.80 | 168.80 | 1,367,618 |
| May 30 2024 | 169.60 | 0.00 | 0.00% | 173.60 | 173.60 | 168.40 | 920,305 |
| May 29 2024 | 169.60 | -1.40 | -0.82% | 170.00 | 171.20 | 169.00 | 467,726 |
| May 28 2024 | 171.00 | -2.00 | -1.16% | 174.40 | 176.20 | 171.00 | 1,146,454 |
| May 24 2024 | 173.00 | 2.00 | 1.17% | 176.80 | 176.80 | 170.20 | 807,300 |
| May 23 2024 | 171.00 | -3.40 | -1.95% | 177.60 | 177.60 | 168.80 | 342,058 |
| May 22 2024 | 174.40 | 1.00 | 0.58% | 178.00 | 178.00 | 170.00 | 1,122,947 |
| May 21 2024 | 173.40 | -1.80 | -1.03% | 172.00 | 175.80 | 172.00 | 424,890 |
| May 20 2024 | 175.20 | -1.40 | -0.79% | 177.00 | 178.20 | 175.20 | 676,798 |
| May 17 2024 | 176.60 | 2.00 | 1.15% | 173.20 | 176.80 | 173.00 | 359,691 |
| May 16 2024 | 174.60 | 1.20 | 0.69% | 174.00 | 175.20 | 173.60 | 859,140 |
| May 15 2024 | 173.40 | 1.40 | 0.81% | 172.00 | 174.00 | 171.20 | 796,710 |
| May 14 2024 | 172.00 | 2.00 | 1.18% | 169.80 | 172.00 | 169.00 | 1,853,511 |
| May 13 2024 | 170.00 | -1.80 | -1.05% | 173.00 | 173.00 | 168.80 | 919,902 |
| May 10 2024 | 171.80 | 0.00 | 0.00% | 171.80 | 171.80 | 166.40 | 793,476 |
| May 09 2024 | 171.80 | 0.80 | 0.47% | 172.00 | 172.00 | 170.00 | 523,144 |
| May 08 2024 | 171.00 | 3.20 | 1.91% | 166.80 | 176.00 | 166.80 | 2,100,021 |
| May 07 2024 | 167.80 | 1.20 | 0.72% | 168.00 | 169.60 | 166.00 | 2,234,019 |
| May 03 2024 | 166.60 | -1.40 | -0.83% | 168.00 | 168.00 | 166.60 | 498,793 |
| May 02 2024 | 168.00 | 1.80 | 1.08% | 167.00 | 169.00 | 166.00 | 867,138 |
| May 01 2024 | 166.20 | 1.40 | 0.85% | 163.20 | 166.60 | 162.60 | 274,495 |
| Apr 30 2024 | 164.80 | -2.20 | -1.32% | 167.80 | 168.60 | 164.80 | 621,423 |
| Apr 29 2024 | 167.00 | 1.20 | 0.72% | 165.00 | 168.00 | 165.00 | 731,267 |
| Apr 26 2024 | 165.80 | 1.00 | 0.61% | 166.00 | 167.80 | 164.00 | 492,466 |
| Apr 25 2024 | 164.80 | -2.20 | -1.32% | 165.00 | 167.00 | 163.80 | 345,826 |
| Apr 24 2024 | 167.00 | 1.80 | 1.09% | 166.60 | 169.00 | 166.00 | 502,259 |
| Apr 23 2024 | 165.20 | 0.60 | 0.36% | 163.80 | 165.20 | 163.80 | 289,148 |
| Apr 22 2024 | 164.60 | 3.80 | 2.36% | 162.80 | 164.60 | 162.60 | 297,239 |
| Apr 19 2024 | 160.80 | -0.60 | -0.37% | 162.60 | 162.60 | 158.80 | 278,059 |
| Apr 18 2024 | 161.40 | 3.00 | 1.89% | 158.00 | 162.60 | 158.00 | 229,122 |
| Apr 17 2024 | 158.40 | -0.60 | -0.38% | 156.20 | 159.20 | 156.00 | 436,693 |
| Apr 16 2024 | 159.00 | -4.40 | -2.69% | 156.40 | 162.00 | 156.40 | 616,459 |
| Apr 15 2024 | 163.40 | -2.20 | -1.33% | 160.20 | 166.20 | 160.20 | 754,136 |
| Apr 12 2024 | 165.60 | -0.60 | -0.36% | 166.20 | 169.00 | 165.60 | 402,238 |
| Apr 11 2024 | 166.20 | -1.20 | -0.72% | 167.40 | 168.60 | 165.60 | 388,710 |
| Apr 10 2024 | 167.40 | 0.40 | 0.24% | 167.20 | 170.60 | 163.40 | 1,012,541 |
| Apr 09 2024 | 167.00 | 0.20 | 0.12% | 165.00 | 169.00 | 165.00 | 631,532 |
| Apr 08 2024 | 166.80 | 2.40 | 1.46% | 163.00 | 167.00 | 163.00 | 687,731 |
| Apr 05 2024 | 164.40 | -0.80 | -0.48% | 161.60 | 166.60 | 161.60 | 1,198,492 |
| Apr 04 2024 | 165.20 | 0.20 | 0.12% | 163.20 | 165.80 | 161.00 | 325,432 |
| Apr 03 2024 | 165.00 | 1.80 | 1.10% | 163.00 | 165.60 | 162.00 | 451,564 |
| Apr 02 2024 | 163.20 | -0.60 | -0.37% | 162.00 | 167.20 | 161.20 | 659,304 |
| Mar 28 2024 | 163.80 | 2.60 | 1.61% | 160.20 | 164.60 | 160.20 | 749,036 |
| Mar 27 2024 | 161.20 | 0.80 | 0.50% | 160.40 | 162.80 | 160.00 | 401,713 |
| Mar 26 2024 | 160.40 | 2.20 | 1.39% | 158.00 | 161.20 | 157.40 | 627,554 |
| Mar 25 2024 | 158.20 | 1.60 | 1.02% | 156.00 | 158.20 | 156.00 | 614,662 |
