Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CCOI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 64.96 | 0.64 | 1.00% | 64.37 | 65.07 | 63.88 | 294,615 |
| Apr 23 2024 | 64.32 | -0.19 | -0.29% | 64.74 | 65.5899 | 64.27 | 337,423 |
| Apr 22 2024 | 64.51 | 1.22 | 1.93% | 63.99 | 64.85 | 62.975 | 353,522 |
| Apr 19 2024 | 63.29 | 0.16 | 0.25% | 62.92 | 63.985 | 62.92 | 320,992 |
| Apr 18 2024 | 63.13 | 1.18 | 1.90% | 61.96 | 63.325 | 61.80 | 411,917 |
| Apr 17 2024 | 61.95 | -1.00 | -1.59% | 62.95 | 63.13 | 61.64 | 415,667 |
| Apr 16 2024 | 62.95 | -0.08 | -0.13% | 62.34 | 63.275 | 61.65 | 388,365 |
| Apr 15 2024 | 63.03 | 0.03 | 0.05% | 63.04 | 63.83 | 62.59 | 355,248 |
| Apr 12 2024 | 63.00 | -2.29 | -3.51% | 65.01 | 65.13 | 62.90 | 607,401 |
| Apr 11 2024 | 65.29 | 0.72 | 1.12% | 64.57 | 65.43 | 64.49 | 448,717 |
| Apr 10 2024 | 64.57 | -0.29 | -0.45% | 64.27 | 64.74 | 63.71 | 535,801 |
| Apr 09 2024 | 64.86 | 0.52 | 0.81% | 64.76 | 64.985 | 64.30 | 316,515 |
| Apr 08 2024 | 64.34 | 1.01 | 1.59% | 63.76 | 64.68 | 63.555 | 414,421 |
| Apr 05 2024 | 63.33 | -0.42 | -0.66% | 63.70 | 64.11 | 63.06 | 526,799 |
| Apr 04 2024 | 63.75 | 0.05 | 0.08% | 63.77 | 64.63 | 63.635 | 486,746 |
| Apr 03 2024 | 63.70 | 0.76 | 1.21% | 62.94 | 63.77 | 62.46 | 399,138 |
| Apr 02 2024 | 62.94 | -1.23 | -1.92% | 64.08 | 64.08 | 62.46 | 597,652 |
| Apr 01 2024 | 64.17 | -1.16 | -1.78% | 65.90 | 65.90 | 63.92 | 478,110 |
| Mar 28 2024 | 65.33 | 0.52 | 0.80% | 65.00 | 65.45 | 64.50 | 462,952 |
| Mar 27 2024 | 64.81 | 1.92 | 3.05% | 63.47 | 65.125 | 63.32 | 353,606 |
| Mar 26 2024 | 62.89 | -0.03 | -0.05% | 63.35 | 63.67 | 62.57 | 277,534 |
| Mar 25 2024 | 62.92 | 0.24 | 0.38% | 63.10 | 63.455 | 62.47 | 242,661 |
| Mar 22 2024 | 62.68 | -0.02 | -0.03% | 63.03 | 63.39 | 61.95 | 413,828 |
| Mar 21 2024 | 62.70 | -0.14 | -0.22% | 63.00 | 64.15 | 62.33 | 522,980 |
| Mar 20 2024 | 62.84 | 0.90 | 1.45% | 61.76 | 63.01 | 61.58 | 541,270 |
| Mar 19 2024 | 61.94 | -1.66 | -2.61% | 63.61 | 63.61 | 61.835 | 617,201 |
| Mar 18 2024 | 63.60 | -1.33 | -2.05% | 65.00 | 65.19 | 63.53 | 573,368 |
| Mar 15 2024 | 64.93 | 0.73 | 1.14% | 64.16 | 65.25 | 63.50 | 1,371,363 |
| Mar 14 2024 | 64.20 | -3.09 | -4.59% | 65.83 | 65.895 | 63.84 | 654,042 |
| Mar 13 2024 | 67.29 | -1.24 | -1.81% | 68.41 | 68.91 | 67.01 | 580,518 |
| Mar 12 2024 | 68.53 | 0.22 | 0.32% | 68.47 | 69.59 | 67.27 | 733,845 |
| Mar 11 2024 | 68.31 | 0.48 | 0.71% | 67.85 | 68.84 | 67.05 | 787,101 |
| Mar 08 2024 | 67.83 | -0.15 | -0.22% | 68.11 | 68.68 | 66.89 | 746,429 |
| Mar 07 2024 | 67.98 | -3.71 | -5.18% | 70.91 | 70.91 | 67.67 | 887,872 |
| Mar 06 2024 | 71.69 | -1.31 | -1.79% | 73.56 | 74.14 | 70.89 | 486,051 |
| Mar 05 2024 | 73.00 | 1.79 | 2.51% | 71.52 | 73.77 | 70.73 | 667,886 |
| Mar 04 2024 | 71.21 | -7.34 | -9.34% | 77.75 | 78.185 | 71.06 | 1,044,834 |
| Mar 01 2024 | 78.55 | -2.36 | -2.92% | 80.10 | 80.10 | 74.56 | 991,354 |
| Feb 29 2024 | 80.91 | 0.19 | 0.24% | 84.39 | 86.00 | 77.5921 | 696,089 |
| Feb 28 2024 | 80.72 | 0.77 | 0.96% | 79.19 | 81.375 | 78.72 | 459,558 |
| Feb 27 2024 | 79.95 | -0.05 | -0.06% | 80.07 | 80.58 | 78.66 | 517,980 |
| Feb 26 2024 | 80.00 | 1.21 | 1.54% | 78.79 | 80.06 | 78.35 | 321,963 |
| Feb 23 2024 | 78.79 | 1.29 | 1.66% | 77.87 | 79.11 | 77.425 | 264,486 |
| Feb 22 2024 | 77.50 | 0.40 | 0.52% | 76.67 | 77.90 | 75.9963 | 334,022 |
| Feb 21 2024 | 77.10 | 0.19 | 0.25% | 76.38 | 77.515 | 76.345 | 260,236 |
| Feb 20 2024 | 76.91 | 0.34 | 0.44% | 76.22 | 77.23 | 75.90 | 254,978 |
| Feb 16 2024 | 76.57 | -0.50 | -0.65% | 76.78 | 77.24 | 75.77 | 291,678 |
| Feb 15 2024 | 77.07 | 2.20 | 2.94% | 75.00 | 77.36 | 75.00 | 232,076 |
| Feb 14 2024 | 74.87 | 0.12 | 0.16% | 75.49 | 75.7375 | 74.06 | 319,419 |
| Feb 13 2024 | 74.75 | -2.67 | -3.45% | 75.8535 | 76.51 | 73.955 | 404,842 |
| Feb 12 2024 | 77.42 | 0.04 | 0.05% | 77.41 | 77.99 | 76.62 | 217,759 |
| Feb 09 2024 | 77.38 | 2.62 | 3.50% | 75.23 | 77.48 | 75.10 | 286,377 |
| Feb 08 2024 | 74.76 | -0.69 | -0.91% | 75.50 | 75.50 | 73.92 | 193,984 |
| Feb 07 2024 | 75.45 | 1.09 | 1.47% | 74.48 | 75.63 | 74.1178 | 265,964 |
| Feb 06 2024 | 74.36 | 0.36 | 0.49% | 73.85 | 74.70 | 73.85 | 151,412 |
| Feb 05 2024 | 74.00 | -0.53 | -0.71% | 73.54 | 74.49 | 72.64 | 193,201 |
| Feb 02 2024 | 74.53 | -1.20 | -1.58% | 75.02 | 75.34 | 74.34 | 257,894 |
| Feb 01 2024 | 75.73 | -1.47 | -1.90% | 77.15 | 77.885 | 75.14 | 367,548 |
| Jan 31 2024 | 77.20 | -0.42 | -0.54% | 77.46 | 78.4012 | 77.00 | 377,102 |
| Jan 30 2024 | 77.62 | 0.54 | 0.70% | 76.40 | 77.99 | 76.40 | 374,176 |
| Jan 29 2024 | 77.08 | 0.69 | 0.90% | 76.32 | 77.12 | 75.5235 | 178,162 |
| Jan 26 2024 | 76.39 | 1.41 | 1.88% | 75.73 | 76.45 | 75.03 | 274,748 |
