Register for streaming realtime charts, analysis tools, and prices.
CCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.50 | -0.05 | -3.23% | 1.60 | 1.60 | 1.50 | 1,472,105 |
| May 02 2024 | 1.55 | 0.10 | 6.90% | 1.49 | 1.57 | 1.47 | 2,465,112 |
| May 01 2024 | 1.45 | 0.06 | 4.32% | 1.41 | 1.51 | 1.39 | 996,399 |
| Apr 30 2024 | 1.39 | -0.05 | -3.47% | 1.44 | 1.44 | 1.38 | 4,162,558 |
| Apr 29 2024 | 1.44 | 0.00 | 0.00% | 1.45 | 1.47 | 1.41 | 616,410 |
| Apr 26 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.48 | 1.43 | 552,548 |
| Apr 25 2024 | 1.44 | 0.00 | 0.00% | 1.41 | 1.46 | 1.33 | 1,436,741 |
| Apr 24 2024 | 1.44 | -0.06 | -4.00% | 1.50 | 1.53 | 1.43 | 1,315,121 |
| Apr 23 2024 | 1.50 | 0.03 | 2.04% | 1.47 | 1.53 | 1.47 | 1,135,205 |
| Apr 22 2024 | 1.47 | -0.02 | -1.34% | 1.50 | 1.51 | 1.45 | 1,383,768 |
| Apr 19 2024 | 1.49 | 0.05 | 3.47% | 1.43 | 1.515 | 1.43 | 1,777,437 |
| Apr 18 2024 | 1.44 | 0.01 | 0.70% | 1.42 | 1.48 | 1.41 | 1,311,937 |
| Apr 17 2024 | 1.43 | -0.03 | -2.05% | 1.47 | 1.49 | 1.42 | 1,198,050 |
| Apr 16 2024 | 1.46 | -0.01 | -0.68% | 1.41 | 1.50 | 1.405 | 1,196,242 |
| Apr 15 2024 | 1.47 | -0.05 | -3.29% | 1.54 | 1.57 | 1.46 | 2,201,886 |
| Apr 12 2024 | 1.52 | -0.05 | -3.18% | 1.57 | 1.58 | 1.51 | 1,643,016 |
| Apr 11 2024 | 1.57 | 0.03 | 1.95% | 1.56 | 1.60 | 1.50 | 4,903,136 |
| Apr 10 2024 | 1.54 | -0.10 | -6.10% | 1.57 | 1.59 | 1.50 | 6,024,695 |
| Apr 09 2024 | 1.64 | -0.01 | -0.61% | 1.66 | 1.715 | 1.62 | 1,421,683 |
| Apr 08 2024 | 1.65 | 0.04 | 2.48% | 1.60 | 1.685 | 1.60 | 1,422,388 |
| Apr 05 2024 | 1.61 | -0.07 | -4.17% | 1.66 | 1.68 | 1.61 | 2,196,600 |
| Apr 04 2024 | 1.68 | 0.06 | 3.70% | 1.65 | 1.71 | 1.65 | 5,510,812 |
| Apr 03 2024 | 1.62 | 0.05 | 3.18% | 1.54 | 1.63 | 1.54 | 1,811,069 |
| Apr 02 2024 | 1.57 | -0.04 | -2.48% | 1.56 | 1.575 | 1.54 | 1,256,612 |
| Apr 01 2024 | 1.61 | -0.04 | -2.42% | 1.64 | 1.65 | 1.61 | 1,202,629 |
| Mar 28 2024 | 1.65 | 0.00 | 0.00% | 1.66 | 1.70 | 1.63 | 1,174,414 |
| Mar 27 2024 | 1.65 | 0.11 | 7.14% | 1.59 | 1.65 | 1.57 | 4,086,545 |
| Mar 26 2024 | 1.54 | -0.02 | -1.28% | 1.56 | 1.575 | 1.52 | 3,256,781 |
| Mar 25 2024 | 1.56 | -0.02 | -1.27% | 1.60 | 1.66 | 1.56 | 1,309,526 |
| Mar 22 2024 | 1.58 | 0.00 | 0.00% | 1.60 | 1.6398 | 1.5325 | 3,408,203 |
| Mar 21 2024 | 1.58 | -0.05 | -3.07% | 1.61 | 1.64 | 1.53 | 4,900,714 |
| Mar 20 2024 | 1.63 | 0.07 | 4.49% | 1.57 | 1.63 | 1.55 | 1,674,854 |
| Mar 19 2024 | 1.56 | 0.01 | 0.65% | 1.55 | 1.63 | 1.53 | 4,597,459 |
| Mar 18 2024 | 1.55 | -0.01 | -0.64% | 1.55 | 1.655 | 1.53 | 4,472,448 |
| Mar 15 2024 | 1.56 | -0.07 | -4.29% | 1.61 | 1.62 | 1.54 | 3,976,483 |
| Mar 14 2024 | 1.63 | -0.07 | -4.12% | 1.70 | 1.71 | 1.595 | 2,430,577 |
| Mar 13 2024 | 1.70 | -0.02 | -1.16% | 1.73 | 1.785 | 1.70 | 1,396,914 |
| Mar 12 2024 | 1.72 | -0.03 | -1.71% | 1.76 | 1.76 | 1.70 | 623,733 |
| Mar 11 2024 | 1.75 | -0.04 | -2.23% | 1.78 | 1.81 | 1.73 | 599,568 |
| Mar 08 2024 | 1.79 | 0.05 | 2.87% | 1.74 | 1.82 | 1.74 | 1,469,521 |
| Mar 07 2024 | 1.74 | -0.02 | -1.14% | 1.79 | 1.81 | 1.73 | 1,003,177 |
| Mar 06 2024 | 1.76 | 0.04 | 2.33% | 1.74 | 1.82 | 1.69 | 2,247,714 |
| Mar 05 2024 | 1.72 | -0.04 | -2.27% | 1.75 | 1.77 | 1.70 | 1,788,330 |
| Mar 04 2024 | 1.76 | -0.03 | -1.68% | 1.81 | 1.82 | 1.75 | 1,648,264 |
| Mar 01 2024 | 1.79 | 0.07 | 4.07% | 1.71 | 1.815 | 1.67 | 2,468,399 |
| Feb 29 2024 | 1.72 | 0.02 | 1.18% | 1.72 | 1.73 | 1.65 | 2,452,469 |
| Feb 28 2024 | 1.70 | -0.24 | -12.37% | 1.92 | 1.92 | 1.65 | 2,942,252 |
| Feb 27 2024 | 1.94 | -0.04 | -2.02% | 1.98 | 2.025 | 1.92 | 1,403,208 |
| Feb 26 2024 | 1.98 | 0.10 | 5.32% | 1.99 | 2.055 | 1.89 | 3,504,989 |
| Feb 23 2024 | 1.88 | 0.06 | 3.30% | 1.83 | 1.93 | 1.74 | 6,022,699 |
| Feb 22 2024 | 1.82 | 0.21 | 13.04% | 1.60 | 1.91 | 1.58 | 11,284,671 |
| Feb 21 2024 | 1.61 | -0.09 | -5.29% | 1.69 | 1.72 | 1.58 | 4,824,205 |
| Feb 20 2024 | 1.70 | -0.10 | -5.56% | 1.79 | 1.79 | 1.69 | 1,300,058 |
| Feb 16 2024 | 1.80 | -0.07 | -3.74% | 1.86 | 1.87 | 1.79 | 976,319 |
| Feb 15 2024 | 1.87 | 0.08 | 4.47% | 1.81 | 1.87 | 1.80 | 2,073,155 |
| Feb 14 2024 | 1.79 | 0.06 | 3.47% | 1.77 | 1.805 | 1.745 | 1,055,275 |
| Feb 13 2024 | 1.73 | -0.08 | -4.42% | 1.72 | 1.77 | 1.695 | 2,016,887 |
| Feb 12 2024 | 1.81 | 0.13 | 7.74% | 1.69 | 1.83 | 1.68 | 1,783,012 |
| Feb 09 2024 | 1.68 | 0.02 | 1.20% | 1.65 | 1.70 | 1.60 | 1,519,281 |
| Feb 08 2024 | 1.66 | 0.02 | 1.22% | 1.65 | 1.68 | 1.61 | 677,129 |
| Feb 07 2024 | 1.64 | -0.01 | -0.61% | 1.68 | 1.69 | 1.59 | 3,038,284 |
| Feb 06 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.69 | 1.62 | 1,687,467 |
