Register for streaming realtime charts, analysis tools, and prices.
CCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 95.44 | -0.03 | -0.03% | 94.47 | 95.66 | 93.79 | 2,966,146 |
| Apr 23 2024 | 95.47 | 0.39 | 0.41% | 95.09 | 96.304 | 94.7716 | 2,484,603 |
| Apr 22 2024 | 95.08 | -0.12 | -0.13% | 95.01 | 95.305 | 93.76 | 3,280,358 |
| Apr 19 2024 | 95.20 | 0.83 | 0.88% | 94.37 | 95.555 | 93.80 | 5,411,319 |
| Apr 18 2024 | 94.37 | 1.32 | 1.42% | 95.69 | 96.48 | 92.48 | 4,937,742 |
| Apr 17 2024 | 93.05 | -0.91 | -0.97% | 94.40 | 94.70 | 92.81 | 3,984,962 |
| Apr 16 2024 | 93.96 | -1.69 | -1.77% | 93.94 | 94.70 | 93.37 | 3,956,206 |
| Apr 15 2024 | 95.65 | -1.06 | -1.10% | 96.72 | 97.44 | 95.05 | 2,954,707 |
| Apr 12 2024 | 96.71 | -0.37 | -0.38% | 96.99 | 97.16 | 96.23 | 2,690,145 |
| Apr 11 2024 | 97.08 | -0.62 | -0.63% | 98.48 | 98.645 | 96.7788 | 3,495,965 |
| Apr 10 2024 | 97.70 | -4.30 | -4.22% | 98.875 | 99.0212 | 96.61 | 2,863,239 |
| Apr 09 2024 | 102.00 | 1.81 | 1.81% | 100.92 | 102.03 | 100.59 | 2,106,614 |
| Apr 08 2024 | 100.19 | -0.59 | -0.59% | 101.00 | 101.30 | 100.07 | 2,415,627 |
| Apr 05 2024 | 100.78 | -0.53 | -0.52% | 100.98 | 101.63 | 100.19 | 2,565,909 |
| Apr 04 2024 | 101.31 | -0.86 | -0.84% | 102.92 | 103.51 | 100.8875 | 2,008,672 |
| Apr 03 2024 | 102.17 | -0.68 | -0.66% | 102.32 | 102.63 | 100.85 | 2,691,272 |
| Apr 02 2024 | 102.85 | -1.41 | -1.35% | 103.24 | 103.76 | 102.80 | 2,661,518 |
| Apr 01 2024 | 104.26 | -1.57 | -1.48% | 105.57 | 105.685 | 103.76 | 2,108,104 |
| Mar 28 2024 | 105.83 | 0.24 | 0.23% | 105.90 | 106.52 | 105.245 | 2,067,848 |
| Mar 27 2024 | 105.59 | 3.66 | 3.59% | 102.95 | 105.72 | 102.81 | 2,594,998 |
| Mar 26 2024 | 101.93 | -1.59 | -1.54% | 103.39 | 103.39 | 101.93 | 2,537,846 |
| Mar 25 2024 | 103.52 | 0.72 | 0.70% | 102.87 | 104.12 | 102.62 | 2,533,811 |
| Mar 22 2024 | 102.80 | -0.86 | -0.83% | 103.81 | 103.925 | 102.52 | 1,813,937 |
| Mar 21 2024 | 103.66 | -0.86 | -0.82% | 104.76 | 105.44 | 103.435 | 3,337,898 |
| Mar 20 2024 | 104.52 | -0.04 | -0.04% | 104.77 | 104.77 | 103.15 | 2,428,447 |
| Mar 19 2024 | 104.56 | 0.21 | 0.20% | 104.50 | 105.09 | 103.91 | 2,621,820 |
| Mar 18 2024 | 104.35 | -1.42 | -1.34% | 105.44 | 105.75 | 104.11 | 3,478,933 |
| Mar 15 2024 | 105.77 | -0.42 | -0.40% | 105.09 | 106.255 | 104.90 | 3,151,697 |
| Mar 14 2024 | 106.19 | -3.90 | -3.54% | 107.41 | 108.235 | 104.61 | 2,736,929 |
| Mar 13 2024 | 110.09 | -0.88 | -0.79% | 110.97 | 111.785 | 109.87 | 1,880,697 |
| Mar 12 2024 | 110.97 | -1.29 | -1.15% | 111.75 | 112.36 | 109.76 | 1,597,463 |
| Mar 11 2024 | 112.26 | -0.66 | -0.58% | 112.15 | 113.24 | 111.47 | 1,749,091 |
| Mar 08 2024 | 112.92 | 1.31 | 1.17% | 112.66 | 114.00 | 112.215 | 3,379,066 |
| Mar 07 2024 | 111.61 | -0.46 | -0.41% | 112.62 | 112.85 | 110.85 | 2,145,123 |
| Mar 06 2024 | 112.07 | 0.50 | 0.45% | 112.50 | 112.50 | 110.58 | 2,117,878 |
| Mar 05 2024 | 111.57 | -1.23 | -1.09% | 112.41 | 114.745 | 111.21 | 2,375,868 |
| Mar 04 2024 | 112.80 | 1.74 | 1.57% | 111.00 | 113.215 | 110.81 | 2,370,555 |
| Mar 01 2024 | 111.06 | 1.12 | 1.02% | 109.56 | 111.22 | 108.09 | 2,603,402 |
| Feb 29 2024 | 109.94 | 1.37 | 1.26% | 109.46 | 110.87 | 109.05 | 4,368,284 |
| Feb 28 2024 | 108.57 | 2.93 | 2.77% | 105.51 | 109.195 | 105.25 | 2,787,893 |
| Feb 27 2024 | 105.64 | -0.29 | -0.27% | 106.54 | 107.1092 | 104.19 | 3,388,952 |
| Feb 26 2024 | 105.93 | -2.76 | -2.54% | 108.26 | 108.78 | 105.3682 | 2,897,426 |
| Feb 23 2024 | 108.69 | 0.72 | 0.67% | 108.06 | 109.28 | 107.185 | 1,705,655 |
| Feb 22 2024 | 107.97 | 0.28 | 0.26% | 107.69 | 108.09 | 106.24 | 3,474,914 |
| Feb 21 2024 | 107.69 | -1.23 | -1.13% | 109.26 | 109.35 | 106.96 | 3,166,400 |
| Feb 20 2024 | 108.92 | 0.70 | 0.65% | 108.20 | 110.425 | 107.48 | 4,590,279 |
| Feb 16 2024 | 108.22 | 0.23 | 0.21% | 106.47 | 108.29 | 105.895 | 2,949,727 |
| Feb 15 2024 | 107.99 | 2.19 | 2.07% | 106.72 | 108.545 | 106.44 | 2,273,672 |
| Feb 14 2024 | 105.80 | 0.57 | 0.54% | 105.39 | 106.42 | 104.84 | 2,312,862 |
| Feb 13 2024 | 105.23 | -2.96 | -2.74% | 105.46 | 105.53 | 103.40 | 2,926,714 |
| Feb 12 2024 | 108.19 | -0.21 | -0.19% | 108.85 | 109.08 | 107.99 | 1,860,254 |
| Feb 09 2024 | 108.40 | 0.90 | 0.84% | 107.21 | 108.53 | 106.76 | 2,640,739 |
| Feb 08 2024 | 107.50 | 0.63 | 0.59% | 106.60 | 107.51 | 105.98 | 3,003,482 |
| Feb 07 2024 | 106.87 | -0.79 | -0.73% | 107.92 | 108.05 | 106.66 | 2,435,934 |
| Feb 06 2024 | 107.66 | 2.07 | 1.96% | 105.44 | 107.84 | 105.01 | 3,060,860 |
| Feb 05 2024 | 105.59 | -2.73 | -2.52% | 106.86 | 107.175 | 104.95 | 2,965,156 |
| Feb 02 2024 | 108.32 | -2.74 | -2.47% | 109.64 | 109.77 | 105.94 | 3,629,403 |
| Feb 01 2024 | 111.06 | 2.81 | 2.60% | 107.97 | 111.11 | 107.82 | 2,388,191 |
| Jan 31 2024 | 108.25 | 0.27 | 0.25% | 108.04 | 110.72 | 107.24 | 2,645,545 |
| Jan 30 2024 | 107.98 | -0.97 | -0.89% | 108.52 | 108.82 | 107.57 | 2,471,171 |
| Jan 29 2024 | 108.95 | 0.35 | 0.32% | 108.46 | 109.07 | 106.90 | 2,416,441 |
| Jan 26 2024 | 108.60 | -2.21 | -1.99% | 110.77 | 111.17 | 108.361 | 2,425,020 |
