Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 107.52 | 1.99 | 1.89% | 106.01 | 107.56 | 105.82 | 1,631,830 |
| Jul 25 2024 | 105.53 | 0.06 | 0.06% | 106.25 | 109.235 | 105.0675 | 2,458,373 |
| Jul 24 2024 | 105.47 | 1.18 | 1.13% | 104.52 | 106.265 | 103.87 | 2,311,777 |
| Jul 23 2024 | 104.29 | 0.35 | 0.34% | 103.99 | 105.35 | 103.28 | 3,479,725 |
| Jul 22 2024 | 103.94 | -1.14 | -1.08% | 105.09 | 105.50 | 103.70 | 1,731,080 |
| Jul 19 2024 | 105.08 | 0.04 | 0.04% | 105.53 | 105.86 | 103.72 | 3,310,769 |
| Jul 18 2024 | 105.04 | -0.59 | -0.56% | 104.92 | 107.45 | 103.89 | 2,733,868 |
| Jul 17 2024 | 105.63 | 1.73 | 1.67% | 104.09 | 105.66 | 103.93 | 2,164,973 |
| Jul 16 2024 | 103.90 | 0.78 | 0.76% | 104.02 | 104.40 | 102.6894 | 1,712,313 |
| Jul 15 2024 | 103.12 | -0.43 | -0.42% | 103.33 | 103.7601 | 102.315 | 2,865,720 |
| Jul 12 2024 | 103.55 | 1.21 | 1.18% | 103.00 | 104.45 | 102.60 | 1,963,819 |
| Jul 11 2024 | 102.34 | 4.54 | 4.64% | 99.58 | 102.495 | 99.00 | 2,363,422 |
| Jul 10 2024 | 97.80 | 0.74 | 0.76% | 98.00 | 98.10 | 96.5968 | 2,282,553 |
| Jul 09 2024 | 97.06 | 0.44 | 0.46% | 96.43 | 97.12 | 95.44 | 2,084,782 |
| Jul 08 2024 | 96.62 | 0.55 | 0.57% | 96.27 | 96.86 | 95.89 | 1,783,876 |
| Jul 05 2024 | 96.07 | -0.59 | -0.61% | 96.30 | 96.75 | 95.20 | 1,245,140 |
| Jul 03 2024 | 96.66 | 1.37 | 1.44% | 96.07 | 97.21 | 95.49 | 1,085,399 |
| Jul 02 2024 | 95.29 | -0.69 | -0.72% | 96.37 | 96.55 | 95.02 | 2,099,782 |
| Jul 01 2024 | 95.98 | -1.41 | -1.45% | 97.20 | 97.76 | 95.69 | 2,230,495 |
| Jun 28 2024 | 97.39 | 0.00 | 0.00% | 97.39 | 97.39 | 97.39 | 0 |
| Jun 27 2024 | 97.39 | 1.46 | 1.52% | 96.12 | 97.41 | 95.99 | 2,728,377 |
| Jun 26 2024 | 95.93 | 0.28 | 0.29% | 95.00 | 96.515 | 94.68 | 3,408,989 |
| Jun 25 2024 | 95.65 | -1.78 | -1.83% | 97.01 | 97.28 | 95.54 | 1,679,796 |
| Jun 24 2024 | 97.43 | 0.93 | 0.96% | 96.32 | 98.84 | 96.10 | 2,706,183 |
| Jun 21 2024 | 96.50 | 0.09 | 0.09% | 96.90 | 97.68 | 95.48 | 3,630,742 |
| Jun 20 2024 | 96.41 | 1.07 | 1.12% | 95.01 | 96.68 | 94.47 | 2,864,172 |
| Jun 18 2024 | 95.34 | -1.00 | -1.04% | 96.38 | 97.50 | 95.20 | 3,006,641 |
| Jun 17 2024 | 96.34 | -2.76 | -2.79% | 97.94 | 98.195 | 96.27 | 2,594,994 |
| Jun 14 2024 | 99.10 | -0.73 | -0.73% | 97.60 | 99.14 | 97.40 | 2,013,642 |
| Jun 13 2024 | 99.83 | 0.16 | 0.16% | 99.92 | 100.70 | 98.90 | 3,202,583 |
| Jun 12 2024 | 99.67 | -0.59 | -0.59% | 102.87 | 103.25 | 99.42 | 2,304,076 |
| Jun 11 2024 | 100.26 | 0.41 | 0.41% | 101.31 | 101.54 | 99.94 | 2,937,747 |
| Jun 10 2024 | 99.85 | -0.77 | -0.77% | 100.21 | 100.575 | 99.51 | 2,137,026 |
| Jun 07 2024 | 100.62 | -1.02 | -1.00% | 100.10 | 101.29 | 99.26 | 2,324,338 |
| Jun 06 2024 | 101.64 | -0.74 | -0.72% | 102.02 | 102.32 | 101.28 | 1,939,909 |
| Jun 05 2024 | 102.38 | -1.24 | -1.20% | 103.62 | 103.96 | 102.16 | 1,961,130 |
| Jun 04 2024 | 103.62 | 0.51 | 0.49% | 103.02 | 104.2299 | 102.41 | 2,212,439 |
| Jun 03 2024 | 103.11 | 0.61 | 0.60% | 103.59 | 104.01 | 102.445 | 2,891,927 |
| May 31 2024 | 102.50 | 2.87 | 2.88% | 100.29 | 102.71 | 99.99 | 3,189,943 |
| May 30 2024 | 99.63 | 1.76 | 1.80% | 98.61 | 99.70 | 98.09 | 2,709,910 |
| May 29 2024 | 97.87 | 0.17 | 0.17% | 97.01 | 98.22 | 96.85 | 2,083,728 |
| May 28 2024 | 97.70 | -0.42 | -0.43% | 98.51 | 99.40 | 97.67 | 2,206,156 |
| May 24 2024 | 98.12 | -0.89 | -0.90% | 99.33 | 99.39 | 97.41 | 2,094,884 |
| May 23 2024 | 99.01 | -1.21 | -1.21% | 99.78 | 100.14 | 98.51 | 1,997,667 |
| May 22 2024 | 100.22 | -0.53 | -0.53% | 100.45 | 100.63 | 99.73 | 1,974,615 |
| May 21 2024 | 100.75 | 0.13 | 0.13% | 100.94 | 100.94 | 99.92 | 1,786,885 |
| May 20 2024 | 100.62 | -2.27 | -2.21% | 102.30 | 102.60 | 100.44 | 2,814,867 |
| May 17 2024 | 102.89 | -1.13 | -1.09% | 104.42 | 104.42 | 102.39 | 3,284,916 |
| May 16 2024 | 104.02 | 0.50 | 0.48% | 102.75 | 104.59 | 102.7478 | 3,026,157 |
| May 15 2024 | 103.52 | 2.46 | 2.43% | 102.97 | 103.84 | 102.59 | 2,775,996 |
| May 14 2024 | 101.06 | 1.02 | 1.02% | 100.70 | 101.4299 | 100.232 | 1,854,267 |
| May 13 2024 | 100.04 | 0.53 | 0.53% | 99.76 | 100.47 | 99.49 | 2,901,989 |
| May 10 2024 | 99.51 | -0.37 | -0.37% | 99.88 | 100.025 | 98.90 | 3,087,195 |
| May 09 2024 | 99.88 | 2.57 | 2.64% | 97.82 | 100.39 | 97.645 | 3,209,134 |
| May 08 2024 | 97.31 | 1.16 | 1.21% | 95.40 | 97.46 | 95.1933 | 2,574,848 |
| May 07 2024 | 96.15 | 0.23 | 0.24% | 96.93 | 97.90 | 95.66 | 3,120,170 |
| May 06 2024 | 95.92 | -1.47 | -1.51% | 97.85 | 98.00 | 95.0316 | 2,930,312 |
| May 03 2024 | 97.39 | 0.95 | 0.99% | 98.00 | 98.36 | 96.78 | 4,118,902 |
| May 02 2024 | 96.44 | 1.21 | 1.27% | 95.99 | 96.64 | 95.03 | 3,211,820 |
| May 01 2024 | 95.23 | 1.45 | 1.55% | 93.93 | 96.55 | 93.25 | 4,364,078 |
| Apr 30 2024 | 93.78 | -1.54 | -1.62% | 94.44 | 95.00 | 93.73 | 4,974,394 |
| Apr 29 2024 | 95.32 | 1.74 | 1.86% | 94.43 | 95.35 | 94.24 | 2,488,706 |
