Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2025 | 1.22 | -0.03 | -2.40% | 1.23 | 1.2793 | 1.205 | 1,027,220 |
| Jul 10 2025 | 1.25 | 0.02 | 1.63% | 1.24 | 1.27 | 1.215 | 1,106,202 |
| Jul 09 2025 | 1.23 | 0.04 | 3.36% | 1.19 | 1.28 | 1.19 | 1,643,222 |
| Jul 08 2025 | 1.19 | 0.01 | 0.85% | 1.19 | 1.22 | 1.19 | 1,540,504 |
| Jul 07 2025 | 1.18 | -0.06 | -4.84% | 1.23 | 1.24 | 1.18 | 1,438,859 |
| Jul 03 2025 | 1.24 | 0.01 | 0.81% | 1.24 | 1.24 | 1.21 | 618,714 |
| Jul 02 2025 | 1.23 | 0.05 | 4.24% | 1.19 | 1.24 | 1.17 | 2,204,950 |
| Jul 01 2025 | 1.18 | 0.01 | 0.85% | 1.17 | 1.19 | 1.17 | 1,656,135 |
| Jun 30 2025 | 1.17 | -0.03 | -2.50% | 1.22 | 1.22 | 1.15 | 1,654,149 |
| Jun 27 2025 | 1.20 | 0.01 | 0.84% | 1.19 | 1.22 | 1.17 | 52,267,990 |
| Jun 26 2025 | 1.19 | 0.03 | 2.59% | 1.16 | 1.22 | 1.15 | 3,010,988 |
| Jun 25 2025 | 1.16 | 0.00 | 0.00% | 1.16 | 1.185 | 1.145 | 2,535,619 |
| Jun 24 2025 | 1.16 | 0.00 | 0.00% | 1.19 | 1.20 | 1.16 | 5,547,425 |
| Jun 23 2025 | 1.16 | 0.04 | 3.57% | 1.12 | 1.185 | 1.09 | 4,658,253 |
| Jun 20 2025 | 1.12 | 0.02 | 1.82% | 1.12 | 1.17 | 1.10 | 6,474,082 |
| Jun 18 2025 | 1.10 | 0.00 | 0.00% | 1.10 | 1.125 | 1.08 | 3,163,281 |
| Jun 17 2025 | 1.10 | -0.05 | -4.35% | 1.13 | 1.15 | 1.10 | 3,251,989 |
| Jun 16 2025 | 1.15 | 0.05 | 4.55% | 1.11 | 1.15 | 1.11 | 1,591,947 |
| Jun 13 2025 | 1.10 | -0.06 | -5.17% | 1.12 | 1.135 | 1.08 | 3,572,722 |
| Jun 12 2025 | 1.16 | 0.01 | 0.87% | 1.12 | 1.16 | 1.12 | 1,366,753 |
| Jun 11 2025 | 1.15 | -0.03 | -2.54% | 1.18 | 1.19 | 1.14 | 1,791,408 |
| Jun 10 2025 | 1.18 | 0.04 | 3.51% | 1.15 | 1.19 | 1.13 | 1,965,462 |
| Jun 09 2025 | 1.14 | 0.00 | 0.00% | 1.15 | 1.16 | 1.12 | 1,399,563 |
| Jun 06 2025 | 1.14 | 0.05 | 4.59% | 1.11 | 1.17 | 1.087 | 1,493,328 |
| Jun 05 2025 | 1.09 | 0.00 | 0.00% | 1.08 | 1.10 | 1.05 | 1,535,172 |
| Jun 04 2025 | 1.09 | -0.01 | -0.91% | 1.13 | 1.16 | 1.08 | 2,987,666 |
| Jun 03 2025 | 1.10 | 0.05 | 4.76% | 1.06 | 1.11 | 1.04 | 1,600,457 |
| Jun 02 2025 | 1.05 | -0.02 | -1.87% | 1.06 | 1.0694 | 1.03 | 1,477,850 |
| May 30 2025 | 1.07 | 0.00 | 0.00% | 1.05 | 1.08 | 1.03 | 1,779,192 |
| May 29 2025 | 1.07 | 0.01 | 0.94% | 1.09 | 1.096 | 1.05 | 1,845,311 |
| May 28 2025 | 1.06 | -0.02 | -1.85% | 1.08 | 1.089 | 1.04 | 1,590,429 |
| May 27 2025 | 1.08 | 0.00 | 0.00% | 1.09 | 1.10 | 1.04 | 2,195,631 |
| May 23 2025 | 1.08 | -0.03 | -2.70% | 1.09 | 1.105 | 1.05 | 1,437,143 |
| May 22 2025 | 1.11 | -0.01 | -0.89% | 1.12 | 1.14 | 1.08 | 1,277,581 |
| May 21 2025 | 1.12 | -0.05 | -4.27% | 1.16 | 1.165 | 1.11 | 1,689,708 |
| May 20 2025 | 1.17 | 0.01 | 0.86% | 1.15 | 1.20 | 1.13 | 1,569,193 |
| May 19 2025 | 1.16 | -0.02 | -1.69% | 1.16 | 1.18 | 1.13 | 1,468,313 |
| May 16 2025 | 1.18 | -0.02 | -1.67% | 1.20 | 1.215 | 1.16 | 1,550,399 |
| May 15 2025 | 1.20 | 0.02 | 1.69% | 1.18 | 1.22 | 1.16 | 2,664,190 |
| May 14 2025 | 1.18 | 0.01 | 0.85% | 1.17 | 1.19 | 1.14 | 2,227,351 |
| May 13 2025 | 1.17 | 0.02 | 1.74% | 1.17 | 1.21 | 1.15 | 2,020,646 |
| May 12 2025 | 1.15 | 0.03 | 2.68% | 1.16 | 1.175 | 1.125 | 2,370,171 |
| May 09 2025 | 1.12 | 0.04 | 3.70% | 1.09 | 1.13 | 1.07 | 1,842,343 |
| May 08 2025 | 1.08 | -0.02 | -1.82% | 1.10 | 1.1177 | 1.07 | 2,186,173 |
| May 07 2025 | 1.10 | 0.01 | 0.92% | 1.11 | 1.14 | 1.08 | 2,013,200 |
| May 06 2025 | 1.09 | 0.01 | 0.93% | 1.08 | 1.10 | 1.05 | 1,010,487 |
| May 05 2025 | 1.08 | 0.00 | 0.00% | 1.06 | 1.12 | 1.05 | 863,159 |
| May 02 2025 | 1.08 | 0.04 | 3.85% | 1.04 | 1.09 | 1.04 | 2,053,820 |
| May 01 2025 | 1.04 | 0.06 | 5.67% | 1.08 | 1.17 | 1.00 | 1,824,416 |
| Apr 30 2025 | 0.9842 | -0.0558 | -5.37% | 1.02 | 1.0331 | 0.97 | 1,894,715 |
| Apr 29 2025 | 1.04 | 0.02 | 1.96% | 1.02 | 1.08 | 1.02 | 1,438,224 |
| Apr 28 2025 | 1.02 | 0.00 | 0.00% | 1.02 | 1.05 | 0.9873 | 1,380,247 |
| Apr 25 2025 | 1.02 | -0.01 | -0.97% | 1.03 | 1.04 | 0.9713 | 1,600,535 |
| Apr 24 2025 | 1.03 | 0.03 | 3.26% | 1.02 | 1.035 | 0.9901 | 1,534,812 |
| Apr 23 2025 | 0.9975 | 0.0187 | 1.91% | 0.9685 | 1.05 | 0.9685 | 1,737,442 |
| Apr 22 2025 | 0.9788 | 0.0276 | 2.90% | 0.9798 | 0.9876 | 0.904 | 1,400,699 |
| Apr 21 2025 | 0.9512 | -0.0063 | -0.66% | 0.96 | 0.98 | 0.9203 | 1,235,080 |
| Apr 17 2025 | 0.9575 | 0.0175 | 1.86% | 0.93 | 0.9729 | 0.915 | 1,801,110 |
| Apr 16 2025 | 0.94 | -0.02 | -2.08% | 0.9551 | 0.9665 | 0.89 | 4,234,467 |
| Apr 15 2025 | 0.96 | -0.0003 | -0.03% | 0.97 | 1.01 | 0.95 | 1,440,231 |
| Apr 14 2025 | 0.9603 | -0.0697 | -6.77% | 1.03 | 1.035 | 0.9274 | 3,436,010 |
