Register to chat with like-minded investors on our interactive forums.
CCIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 10.0188 | 0.00 | -0.01% | 10.0188 | 10.02 | 10.015 | 10,219 |
| Sep 19 2024 | 10.02 | 0.00 | 0.00% | 10.02 | 10.02 | 10.02 | 3,238 |
| Sep 18 2024 | 10.02 | 0.00 | 0.00% | 10.02 | 10.02 | 10.02 | 3 |
| Sep 17 2024 | 10.02 | 0.00 | 0.00% | 10.02 | 10.02 | 10.02 | 0 |
| Sep 16 2024 | 10.02 | 0.00 | 0.00% | 10.02 | 10.02 | 10.02 | 2,985 |
| Sep 13 2024 | 10.02 | 0.00 | 0.00% | 10.02 | 10.02 | 10.02 | 0 |
| Sep 12 2024 | 10.02 | 0.01 | 0.10% | 10.01 | 10.02 | 10.01 | 601 |
| Sep 11 2024 | 10.01 | -0.01 | -0.10% | 10.015 | 10.02 | 10.00 | 233,279 |
| Sep 10 2024 | 10.02 | 0.00 | 0.05% | 10.02 | 10.02 | 10.02 | 50,018 |
| Sep 09 2024 | 10.015 | 0.01 | 0.05% | 10.015 | 10.015 | 10.015 | 50,037 |
| Sep 06 2024 | 10.01 | 0.01 | 0.10% | 10.01 | 10.01 | 10.01 | 117,795 |
| Sep 05 2024 | 10.00 | 0.01 | 0.05% | 10.00 | 10.00 | 10.00 | 42,522 |
| Sep 04 2024 | 9.995 | 0.00 | 0.00% | 9.995 | 9.995 | 9.995 | 0 |
| Sep 03 2024 | 9.995 | -0.02 | -0.15% | 10.005 | 10.01 | 9.995 | 58,551 |
| Aug 30 2024 | 10.01 | 0.00 | 0.00% | 10.01 | 10.01 | 10.01 | 1 |
| Aug 29 2024 | 10.01 | 0.00 | 0.00% | 10.01 | 10.01 | 10.01 | 18,359 |
| Aug 28 2024 | 10.01 | -0.01 | -0.10% | 10.01 | 10.015 | 10.01 | 2,077 |
| Aug 27 2024 | 10.02 | 0.00 | 0.00% | 10.015 | 10.02 | 10.005 | 84,566 |
| Aug 26 2024 | 10.02 | 0.00 | 0.05% | 10.02 | 10.02 | 10.015 | 312,451 |
| Aug 23 2024 | 10.015 | -0.01 | -0.05% | 10.03 | 10.03 | 10.015 | 202 |
| Aug 22 2024 | 10.02 | 0.00 | 0.00% | 10.02 | 10.02 | 10.02 | 75 |
| Aug 21 2024 | 10.02 | 0.00 | 0.00% | 10.02 | 10.02 | 10.02 | 71 |
| Aug 20 2024 | 10.02 | 0.00 | 0.00% | 10.02 | 10.02 | 10.02 | 101 |
| Aug 19 2024 | 10.02 | 0.00 | 0.00% | 10.02 | 10.02 | 10.02 | 7 |
| Aug 16 2024 | 10.02 | 0.00 | 0.00% | 10.03 | 10.03 | 10.02 | 25,976 |
| Aug 15 2024 | 10.02 | -0.01 | -0.08% | 10.03 | 10.03 | 10.02 | 540,288 |
| Aug 14 2024 | 10.028 | 0.00 | -0.02% | 10.03 | 10.03 | 10.02 | 22,566 |
| Aug 13 2024 | 10.03 | 0.00 | 0.00% | 10.0219 | 10.03 | 10.0219 | 2,219 |
| Aug 12 2024 | 10.03 | 0.00 | 0.00% | 10.03 | 10.03 | 10.025 | 16,322 |
| Aug 09 2024 | 10.03 | 0.00 | 0.00% | 10.03 | 10.03 | 10.02 | 66,339 |
| Aug 08 2024 | 10.03 | 0.01 | 0.10% | 10.03 | 10.03 | 10.02 | 137,673 |
| Aug 07 2024 | 10.02 | -0.01 | -0.10% | 10.03 | 10.03 | 10.02 | 179,107 |
| Aug 06 2024 | 10.03 | 0.00 | 0.00% | 10.03 | 10.03 | 10.03 | 110 |
| Aug 05 2024 | 10.0295 | 0.00 | 0.00% | 10.03 | 10.03 | 10.02 | 2,511 |
| Aug 02 2024 | 10.03 | 0.02 | 0.20% | 10.03 | 10.03 | 10.03 | 135 |
| Aug 01 2024 | 10.01 | 0.00 | 0.00% | 10.03 | 10.03 | 10.01 | 10 |
| Jul 31 2024 | 10.01 | -0.01 | -0.05% | 10.02 | 10.02 | 10.01 | 160,605 |
| Jul 30 2024 | 10.015 | -0.01 | -0.10% | 10.0235 | 10.03 | 10.01 | 150,278 |
| Jul 29 2024 | 10.025 | 0.01 | 0.05% | 10.03 | 10.03 | 10.02 | 641 |
| Jul 26 2024 | 10.02 | 0.00 | 0.00% | 10.025 | 10.03 | 10.02 | 15,480 |
| Jul 25 2024 | 10.02 | 0.00 | 0.00% | 10.02 | 10.02 | 10.02 | 0 |
| Jul 24 2024 | 10.02 | -0.01 | -0.10% | 10.03 | 10.03 | 10.02 | 155 |
| Jul 23 2024 | 10.03 | 0.01 | 0.10% | 10.03 | 10.03 | 10.02 | 4,890 |
| Jul 22 2024 | 10.02 | 0.00 | 0.00% | 10.03 | 10.03 | 10.02 | 6,957 |
| Jul 19 2024 | 10.02 | 0.00 | 0.00% | 10.02 | 10.02 | 10.02 | 15,202 |
| Jul 18 2024 | 10.02 | 0.01 | 0.10% | 10.01 | 10.52 | 10.01 | 448,433 |
| Jul 17 2024 | 10.01 | 0.00 | 0.00% | 10.01 | 10.01 | 10.01 | 0 |
| Jul 16 2024 | 10.01 | -0.01 | -0.05% | 10.01 | 10.01 | 10.01 | 225 |
| Jul 15 2024 | 10.015 | 0.01 | 0.05% | 10.015 | 10.02 | 10.01 | 2,630 |
| Jul 12 2024 | 10.01 | 0.00 | 0.00% | 10.01 | 10.01 | 10.01 | 176 |
| Jul 11 2024 | 10.01 | -0.02 | -0.15% | 10.04 | 10.04 | 10.01 | 41,276 |
| Jul 10 2024 | 10.025 | 0.01 | 0.10% | 10.04 | 10.04 | 10.02 | 430 |
| Jul 09 2024 | 10.015 | 0.01 | 0.07% | 10.03 | 10.03 | 10.015 | 7,723 |
| Jul 08 2024 | 10.008 | -0.02 | -0.22% | 10.0348 | 10.04 | 10.008 | 524,382 |
| Jul 05 2024 | 10.03 | -0.01 | -0.10% | 10.02 | 10.04 | 10.02 | 3,043 |
| Jul 03 2024 | 10.04 | 0.01 | 0.10% | 10.02 | 10.04 | 10.02 | 12,065 |
| Jul 02 2024 | 10.03 | 0.01 | 0.10% | 10.02 | 10.04 | 10.02 | 7,737 |
| Jul 01 2024 | 10.02 | -0.01 | -0.09% | 10.01 | 10.03 | 10.01 | 114,345 |
| Jun 28 2024 | 10.0291 | 0.00 | 0.00% | 10.0291 | 10.0291 | 10.0291 | 0 |
| Jun 27 2024 | 10.0291 | 0.00 | -0.01% | 10.03 | 10.03 | 10.024 | 38,525 |
| Jun 26 2024 | 10.0299 | -0.01 | -0.10% | 10.01 | 10.04 | 10.01 | 51,107 |
| Jun 25 2024 | 10.04 | 0.01 | 0.10% | 10.04 | 10.04 | 10.02 | 579,228 |
