Register for real-time alerts, custom portfolio, and market movers
CCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 41.25 | -0.04 | -0.10% | 41.59 | 41.97 | 41.20 | 48,836 |
| May 06 2024 | 41.29 | -0.60 | -1.43% | 42.10 | 42.4999 | 41.29 | 38,098 |
| May 03 2024 | 41.89 | 1.82 | 4.54% | 40.43 | 42.02 | 40.43 | 65,794 |
| May 02 2024 | 40.07 | 1.17 | 3.01% | 39.49 | 40.10 | 39.16 | 44,422 |
| May 01 2024 | 38.90 | 0.22 | 0.57% | 38.97 | 39.55 | 38.795 | 47,144 |
| Apr 30 2024 | 38.68 | -0.28 | -0.72% | 38.37 | 38.88 | 37.51 | 71,510 |
| Apr 29 2024 | 38.96 | -1.64 | -4.04% | 40.47 | 40.93 | 38.86 | 68,236 |
| Apr 26 2024 | 40.60 | -0.59 | -1.43% | 41.00 | 41.57 | 40.60 | 37,290 |
| Apr 25 2024 | 41.19 | -0.24 | -0.58% | 40.83 | 41.39 | 40.42 | 48,898 |
| Apr 24 2024 | 41.43 | 0.54 | 1.32% | 40.40 | 41.535 | 40.40 | 40,814 |
| Apr 23 2024 | 40.89 | 1.49 | 3.78% | 39.50 | 41.24 | 39.50 | 73,399 |
| Apr 22 2024 | 39.40 | 0.15 | 0.38% | 39.15 | 39.69 | 39.15 | 37,463 |
| Apr 19 2024 | 39.25 | 1.42 | 3.75% | 37.60 | 39.27 | 37.60 | 61,720 |
| Apr 18 2024 | 37.83 | 0.45 | 1.20% | 37.39 | 38.02 | 37.30 | 54,752 |
| Apr 17 2024 | 37.38 | -0.41 | -1.08% | 38.00 | 38.3275 | 37.38 | 27,112 |
| Apr 16 2024 | 37.79 | -0.29 | -0.76% | 37.75 | 38.0655 | 37.30 | 45,180 |
| Apr 15 2024 | 38.08 | -0.30 | -0.78% | 38.53 | 38.9362 | 37.76 | 35,757 |
| Apr 12 2024 | 38.38 | -0.45 | -1.16% | 38.32 | 39.20 | 38.215 | 56,430 |
| Apr 11 2024 | 38.83 | 0.73 | 1.92% | 38.11 | 39.03 | 37.88 | 79,475 |
| Apr 10 2024 | 38.10 | -1.18 | -3.00% | 38.22 | 38.61 | 37.65 | 85,487 |
| Apr 09 2024 | 39.28 | 0.40 | 1.03% | 39.18 | 39.35 | 39.00 | 29,754 |
| Apr 08 2024 | 38.88 | 0.23 | 0.60% | 38.89 | 39.17 | 38.58 | 28,768 |
| Apr 05 2024 | 38.65 | 0.07 | 0.18% | 38.43 | 38.74 | 38.35 | 30,919 |
| Apr 04 2024 | 38.58 | 0.69 | 1.82% | 38.24 | 39.12 | 38.24 | 62,229 |
| Apr 03 2024 | 37.89 | -0.83 | -2.14% | 38.40 | 38.57 | 37.87 | 40,855 |
| Apr 02 2024 | 38.72 | 0.54 | 1.41% | 37.90 | 38.73 | 37.75 | 60,548 |
| Apr 01 2024 | 38.18 | -0.69 | -1.78% | 39.20 | 39.20 | 38.00 | 60,982 |
| Mar 28 2024 | 38.87 | 0.41 | 1.07% | 38.56 | 38.99 | 38.2427 | 153,877 |
| Mar 27 2024 | 38.46 | 1.58 | 4.28% | 37.16 | 38.46 | 36.95 | 66,294 |
| Mar 26 2024 | 36.88 | -0.17 | -0.46% | 37.36 | 37.36 | 36.60 | 33,645 |
| Mar 25 2024 | 37.05 | -0.15 | -0.40% | 37.43 | 37.81 | 36.90 | 32,551 |
| Mar 22 2024 | 37.20 | -1.61 | -4.15% | 38.43 | 38.43 | 36.985 | 95,613 |
| Mar 21 2024 | 38.81 | 0.25 | 0.65% | 38.89 | 39.44 | 38.66 | 49,367 |
| Mar 20 2024 | 38.56 | 1.58 | 4.27% | 36.90 | 38.90 | 36.90 | 52,018 |
| Mar 19 2024 | 36.98 | 0.99 | 2.75% | 36.09 | 37.19 | 35.90 | 41,430 |
| Mar 18 2024 | 35.99 | -0.21 | -0.58% | 36.15 | 36.74 | 35.67 | 48,619 |
| Mar 15 2024 | 36.20 | 0.14 | 0.39% | 35.83 | 36.73 | 35.70 | 112,477 |
| Mar 14 2024 | 36.06 | -0.57 | -1.56% | 36.47 | 37.08 | 35.84 | 45,571 |
| Mar 13 2024 | 36.63 | -0.96 | -2.55% | 37.42 | 37.87 | 36.21 | 84,589 |
| Mar 12 2024 | 37.59 | -0.43 | -1.13% | 37.84 | 37.85 | 37.3132 | 27,044 |
| Mar 11 2024 | 38.02 | 0.33 | 0.88% | 37.77 | 38.20 | 37.69 | 33,693 |
| Mar 08 2024 | 37.69 | -0.25 | -0.66% | 38.44 | 38.50 | 37.59 | 56,028 |
| Mar 07 2024 | 37.94 | -0.37 | -0.97% | 38.76 | 39.00 | 37.75 | 35,601 |
| Mar 06 2024 | 38.31 | -0.14 | -0.36% | 38.52 | 39.06 | 37.77 | 68,596 |
| Mar 05 2024 | 38.45 | 1.19 | 3.19% | 37.18 | 38.685 | 36.95 | 52,448 |
| Mar 04 2024 | 37.26 | -0.98 | -2.56% | 38.20 | 38.71 | 37.021 | 60,875 |
| Mar 01 2024 | 38.24 | -0.15 | -0.39% | 38.37 | 38.85 | 37.76 | 76,002 |
| Feb 29 2024 | 38.39 | 0.23 | 0.60% | 38.74 | 39.24 | 38.1755 | 62,128 |
| Feb 28 2024 | 38.16 | -0.24 | -0.63% | 38.16 | 38.84 | 37.90 | 40,434 |
| Feb 27 2024 | 38.40 | -0.19 | -0.49% | 38.73 | 39.26 | 38.35 | 33,200 |
| Feb 26 2024 | 38.59 | -0.23 | -0.59% | 38.78 | 39.12 | 38.40 | 37,500 |
| Feb 23 2024 | 38.82 | -0.02 | -0.05% | 38.69 | 39.54 | 38.54 | 44,522 |
| Feb 22 2024 | 38.84 | -0.38 | -0.97% | 39.10 | 39.155 | 38.275 | 46,748 |
| Feb 21 2024 | 39.22 | -0.41 | -1.03% | 39.56 | 39.56 | 39.05 | 56,884 |
| Feb 20 2024 | 39.63 | -0.61 | -1.52% | 39.80 | 40.34 | 39.34 | 23,701 |
| Feb 16 2024 | 40.24 | -0.03 | -0.07% | 40.01 | 40.37 | 39.45 | 44,772 |
| Feb 15 2024 | 40.27 | 1.54 | 3.98% | 39.26 | 40.29 | 39.04 | 40,808 |
| Feb 14 2024 | 38.73 | 0.26 | 0.68% | 39.01 | 39.45 | 38.20 | 58,517 |
| Feb 13 2024 | 38.47 | -1.79 | -4.45% | 38.99 | 39.46 | 38.20 | 86,865 |
| Feb 12 2024 | 40.26 | 1.24 | 3.18% | 39.00 | 41.07 | 38.95 | 59,680 |
| Feb 09 2024 | 39.02 | 0.86 | 2.25% | 38.10 | 39.18 | 37.90 | 104,084 |
| Feb 08 2024 | 38.16 | 0.21 | 0.55% | 37.83 | 38.2113 | 37.55 | 32,660 |
