Register for streaming realtime charts, analysis tools, and prices.
CCSO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 18.6752 | 0.00 | -0.03% | 18.66 | 18.6752 | 18.37 | 10,124 |
| Jun 20 2024 | 18.68 | -0.22 | -1.16% | 18.79 | 18.81 | 18.66 | 2,733 |
| Jun 18 2024 | 18.90 | -0.02 | -0.11% | 18.92 | 18.92 | 18.81 | 3,891 |
| Jun 17 2024 | 18.92 | 0.14 | 0.75% | 18.95 | 18.95 | 18.74 | 2,361 |
| Jun 14 2024 | 18.78 | -0.28 | -1.47% | 19.02 | 19.02 | 18.78 | 151 |
| Jun 13 2024 | 19.06 | -0.10 | -0.53% | 19.20 | 19.20 | 19.0499 | 593 |
| Jun 12 2024 | 19.1613 | 0.22 | 1.17% | 19.32 | 19.32 | 19.1613 | 1,020 |
| Jun 11 2024 | 18.94 | -0.15 | -0.79% | 19.06 | 19.06 | 18.73 | 30,033 |
| Jun 10 2024 | 19.09 | 0.15 | 0.77% | 18.89 | 19.09 | 18.89 | 1,101 |
| Jun 07 2024 | 18.9439 | -0.26 | -1.33% | 19.02 | 19.02 | 18.9439 | 516 |
| Jun 06 2024 | 19.20 | -0.19 | -0.98% | 19.31 | 19.58 | 19.20 | 2,981 |
| Jun 05 2024 | 19.39 | 0.34 | 1.78% | 19.20 | 19.39 | 19.13 | 1,381 |
| Jun 04 2024 | 19.0508 | -0.32 | -1.65% | 19.41 | 19.41 | 19.0508 | 2,868 |
| Jun 03 2024 | 19.37 | -0.18 | -0.92% | 19.55 | 19.85 | 19.30 | 1,005 |
| May 31 2024 | 19.55 | 0.09 | 0.46% | 19.55 | 19.55 | 19.21 | 8,364 |
| May 30 2024 | 19.46 | 0.05 | 0.26% | 19.31 | 19.5294 | 19.31 | 768 |
| May 29 2024 | 19.4098 | -0.11 | -0.56% | 19.32 | 19.4098 | 19.32 | 230 |
| May 28 2024 | 19.52 | -0.11 | -0.56% | 19.73 | 19.73 | 19.52 | 1,087 |
| May 24 2024 | 19.63 | 0.44 | 2.30% | 19.38 | 19.63 | 19.33 | 365 |
| May 23 2024 | 19.1885 | -0.29 | -1.47% | 19.40 | 19.40 | 19.1885 | 4,071 |
| May 22 2024 | 19.4751 | -0.03 | -0.18% | 19.44 | 19.52 | 19.44 | 889 |
| May 21 2024 | 19.51 | 0.10 | 0.52% | 19.48 | 19.51 | 19.34 | 1,843 |
| May 20 2024 | 19.41 | 0.01 | 0.07% | 19.54 | 19.54 | 19.37 | 1,887 |
| May 17 2024 | 19.3973 | 0.07 | 0.39% | 19.47 | 19.47 | 19.3199 | 893 |
| May 16 2024 | 19.3228 | -0.20 | -1.01% | 19.67 | 19.67 | 19.3228 | 871 |
| May 15 2024 | 19.52 | 0.04 | 0.19% | 19.64 | 19.64 | 19.356 | 2,760 |
| May 14 2024 | 19.4833 | 0.23 | 1.21% | 19.55 | 19.55 | 19.45 | 2,420 |
| May 13 2024 | 19.2502 | 0.08 | 0.40% | 19.46 | 19.46 | 19.2502 | 538 |
| May 10 2024 | 19.1742 | -0.11 | -0.59% | 19.49 | 19.49 | 19.1742 | 1,590 |
| May 09 2024 | 19.2882 | 0.25 | 1.29% | 19.24 | 19.31 | 19.24 | 452 |
| May 08 2024 | 19.0432 | -0.19 | -0.98% | 19.07 | 19.07 | 19.0432 | 292 |
| May 07 2024 | 19.2323 | -0.13 | -0.68% | 19.55 | 19.55 | 19.2194 | 1,298 |
| May 06 2024 | 19.3645 | 0.33 | 1.75% | 19.33 | 19.40 | 19.33 | 1,620 |
| May 03 2024 | 19.0322 | 0.21 | 1.10% | 19.29 | 19.29 | 18.95 | 9,670 |
| May 02 2024 | 18.8256 | 0.34 | 1.82% | 18.93 | 18.93 | 18.51 | 3,896 |
| May 01 2024 | 18.4888 | -0.04 | -0.20% | 18.73 | 18.73 | 18.47 | 1,055 |
| Apr 30 2024 | 18.5265 | -0.47 | -2.45% | 18.83 | 18.87 | 18.5265 | 724 |
| Apr 29 2024 | 18.9922 | 0.45 | 2.41% | 18.86 | 19.03 | 18.85 | 1,758 |
| Apr 26 2024 | 18.5458 | 0.24 | 1.29% | 18.51 | 18.63 | 18.5099 | 1,687 |
| Apr 25 2024 | 18.31 | 0.17 | 0.92% | 18.04 | 18.31 | 17.95 | 815 |
| Apr 24 2024 | 18.1439 | -0.01 | -0.03% | 18.32 | 18.35 | 18.05 | 2,712 |
| Apr 23 2024 | 18.1494 | 0.10 | 0.53% | 18.23 | 18.23 | 18.1358 | 1,522 |
| Apr 22 2024 | 18.0543 | 0.02 | 0.12% | 18.18 | 18.18 | 17.87 | 2,919 |
| Apr 19 2024 | 18.032 | -0.14 | -0.75% | 18.30 | 18.30 | 18.00 | 629 |
| Apr 18 2024 | 18.169 | -0.12 | -0.66% | 18.50 | 18.50 | 18.169 | 16,436 |
| Apr 17 2024 | 18.29 | 0.00 | 0.01% | 18.59 | 18.59 | 18.29 | 1,877 |
| Apr 16 2024 | 18.2875 | -0.16 | -0.88% | 18.51 | 18.51 | 18.16 | 13,767 |
| Apr 15 2024 | 18.4493 | -0.40 | -2.13% | 19.21 | 19.21 | 18.4493 | 2,310 |
| Apr 12 2024 | 18.85 | -0.35 | -1.82% | 19.40 | 19.40 | 18.81 | 5,588 |
| Apr 11 2024 | 19.20 | -0.03 | -0.16% | 19.41 | 19.41 | 19.00 | 2,843 |
| Apr 10 2024 | 19.23 | -0.27 | -1.38% | 19.15 | 19.23 | 19.05 | 3,229 |
| Apr 09 2024 | 19.50 | 0.23 | 1.19% | 19.34 | 19.55 | 19.32 | 5,368 |
| Apr 08 2024 | 19.27 | 0.16 | 0.81% | 19.18 | 19.36 | 19.17 | 7,250 |
| Apr 05 2024 | 19.115 | 0.08 | 0.41% | 19.10 | 19.17 | 19.05 | 5,450 |
| Apr 04 2024 | 19.0374 | -0.22 | -1.13% | 19.47 | 19.50 | 19.02 | 1,745 |
| Apr 03 2024 | 19.2546 | 0.18 | 0.94% | 19.04 | 19.29 | 19.04 | 11,483 |
| Apr 02 2024 | 19.0751 | -0.27 | -1.37% | 19.11 | 19.11 | 19.00 | 2,560 |
| Apr 01 2024 | 19.3405 | 0.03 | 0.17% | 19.49 | 19.49 | 19.34 | 2,332 |
| Mar 28 2024 | 19.3072 | 0.05 | 0.28% | 19.45 | 19.45 | 19.2822 | 1,458 |
| Mar 27 2024 | 19.2524 | 0.40 | 2.13% | 18.87 | 19.2524 | 18.87 | 1,370 |
| Mar 26 2024 | 18.85 | -0.15 | -0.78% | 19.08 | 19.08 | 18.85 | 2,589 |
| Mar 25 2024 | 18.9987 | 0.01 | 0.05% | 19.04 | 19.16 | 18.99 | 1,738 |
