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 16 2025 | 103.79 | 1.84 | 1.80% | 102.22 | 103.80 | 102.00 | 1,580,351 |
| Jul 15 2025 | 101.95 | -1.29 | -1.25% | 103.17 | 103.24 | 101.46 | 1,969,749 |
| Jul 14 2025 | 103.24 | 0.48 | 0.47% | 102.47 | 103.44 | 101.86 | 2,649,779 |
| Jul 11 2025 | 102.76 | -1.21 | -1.16% | 103.29 | 103.75 | 102.065 | 1,804,493 |
| Jul 10 2025 | 103.97 | 0.56 | 0.54% | 103.40 | 104.46 | 102.40 | 2,712,378 |
| Jul 09 2025 | 103.41 | 0.83 | 0.81% | 102.495 | 103.49 | 101.21 | 1,952,274 |
| Jul 08 2025 | 102.58 | 0.73 | 0.72% | 100.76 | 102.82 | 100.66 | 2,209,799 |
| Jul 07 2025 | 101.85 | -1.07 | -1.04% | 102.87 | 103.11 | 101.07 | 2,110,423 |
| Jul 03 2025 | 102.92 | -0.25 | -0.24% | 102.61 | 103.14 | 101.0675 | 1,246,285 |
| Jul 02 2025 | 103.17 | -0.55 | -0.53% | 103.39 | 103.87 | 102.91 | 1,951,491 |
| Jul 01 2025 | 103.72 | 0.99 | 0.96% | 102.70 | 104.33 | 102.08 | 3,405,577 |
| Jun 30 2025 | 102.73 | 2.08 | 2.07% | 100.35 | 102.79 | 99.30 | 3,899,167 |
| Jun 27 2025 | 100.65 | 0.30 | 0.30% | 100.00 | 101.27 | 99.73 | 3,004,444 |
| Jun 26 2025 | 100.35 | -1.47 | -1.44% | 102.20 | 102.45 | 99.74 | 4,203,840 |
| Jun 25 2025 | 101.82 | -1.37 | -1.33% | 102.67 | 102.935 | 101.41 | 2,327,214 |
| Jun 24 2025 | 103.19 | 0.66 | 0.64% | 102.43 | 103.71 | 101.03 | 4,688,578 |
| Jun 23 2025 | 102.53 | 2.35 | 2.35% | 100.63 | 103.02 | 100.32 | 5,335,808 |
| Jun 20 2025 | 100.18 | 0.80 | 0.80% | 99.36 | 100.59 | 99.1634 | 5,034,947 |
| Jun 18 2025 | 99.38 | 0.57 | 0.58% | 99.01 | 99.67 | 98.03 | 3,549,383 |
| Jun 17 2025 | 98.81 | -0.19 | -0.19% | 99.03 | 99.5183 | 98.14 | 1,881,480 |
| Jun 16 2025 | 99.00 | 0.61 | 0.62% | 98.24 | 100.38 | 97.90 | 4,456,645 |
| Jun 13 2025 | 98.39 | -1.64 | -1.64% | 98.74 | 99.675 | 98.07 | 2,301,127 |
| Jun 12 2025 | 100.03 | 0.60 | 0.60% | 99.72 | 100.28 | 99.34 | 2,803,674 |
| Jun 11 2025 | 99.43 | -0.46 | -0.46% | 99.71 | 100.42 | 98.74 | 3,617,280 |
| Jun 10 2025 | 99.89 | 0.87 | 0.88% | 100.18 | 100.44 | 98.93 | 3,863,537 |
| Jun 09 2025 | 99.02 | 0.07 | 0.07% | 98.65 | 99.62 | 97.89 | 2,643,217 |
| Jun 06 2025 | 98.95 | -1.33 | -1.33% | 99.64 | 100.35 | 98.66 | 2,805,498 |
| Jun 05 2025 | 100.28 | 0.05 | 0.05% | 100.63 | 100.76 | 99.81 | 2,989,773 |
| Jun 04 2025 | 100.23 | 0.37 | 0.37% | 100.01 | 100.93 | 99.18 | 3,852,491 |
| Jun 03 2025 | 99.86 | -0.03 | -0.03% | 99.46 | 100.01 | 98.43 | 2,866,999 |
| Jun 02 2025 | 99.89 | -0.46 | -0.46% | 99.85 | 100.00 | 98.49 | 2,935,583 |
| May 30 2025 | 100.35 | 0.00 | 0.00% | 100.08 | 100.77 | 99.51 | 5,073,939 |
| May 29 2025 | 100.35 | 0.71 | 0.71% | 99.17 | 100.36 | 98.57 | 1,811,187 |
| May 28 2025 | 99.64 | -0.91 | -0.91% | 100.42 | 100.56 | 98.93 | 1,901,270 |
| May 27 2025 | 100.55 | 0.39 | 0.39% | 100.10 | 101.08 | 99.94 | 2,094,822 |
| May 23 2025 | 100.16 | 0.24 | 0.24% | 100.61 | 101.16 | 99.42 | 1,852,494 |
| May 22 2025 | 99.92 | -1.60 | -1.58% | 101.80 | 101.885 | 99.10 | 2,992,699 |
| May 21 2025 | 101.52 | -1.40 | -1.36% | 102.83 | 103.125 | 101.39 | 3,019,162 |
| May 20 2025 | 102.92 | -0.06 | -0.06% | 102.21 | 103.25 | 101.79 | 1,902,467 |
| May 19 2025 | 102.98 | 0.66 | 0.65% | 102.04 | 103.10 | 101.23 | 1,579,903 |
| May 16 2025 | 102.32 | 1.55 | 1.54% | 101.14 | 102.35 | 100.7862 | 2,966,795 |
| May 15 2025 | 100.77 | 2.54 | 2.59% | 99.15 | 100.84 | 98.81 | 2,455,279 |
| May 14 2025 | 98.23 | -0.09 | -0.09% | 98.05 | 98.39 | 97.0732 | 2,967,923 |
| May 13 2025 | 98.32 | -2.16 | -2.15% | 100.96 | 101.30 | 97.73 | 3,157,811 |
| May 12 2025 | 100.48 | -4.52 | -4.30% | 102.82 | 102.82 | 99.67 | 3,494,134 |
| May 09 2025 | 105.00 | 1.72 | 1.67% | 103.57 | 105.535 | 102.97 | 3,043,440 |
| May 08 2025 | 103.28 | -1.47 | -1.40% | 104.55 | 105.075 | 103.19 | 2,933,438 |
| May 07 2025 | 104.75 | -1.67 | -1.57% | 105.56 | 106.96 | 104.035 | 5,265,218 |
| May 06 2025 | 106.42 | -0.56 | -0.52% | 106.77 | 107.27 | 105.93 | 2,817,398 |
| May 05 2025 | 106.98 | 0.11 | 0.10% | 107.46 | 107.65 | 105.82 | 2,708,626 |
| May 02 2025 | 106.87 | 0.57 | 0.54% | 106.80 | 107.30 | 105.875 | 3,524,680 |
| May 01 2025 | 106.30 | 0.54 | 0.51% | 105.55 | 106.84 | 104.39 | 3,154,647 |
| Apr 30 2025 | 105.76 | 2.06 | 1.99% | 104.95 | 106.07 | 103.93 | 3,881,967 |
| Apr 29 2025 | 103.70 | 2.78 | 2.75% | 100.83 | 104.56 | 100.449 | 2,401,884 |
| Apr 28 2025 | 100.92 | 0.73 | 0.73% | 99.91 | 101.11 | 99.59 | 2,756,756 |
| Apr 25 2025 | 100.19 | -0.56 | -0.56% | 100.60 | 100.97 | 99.195 | 1,716,712 |
| Apr 24 2025 | 100.75 | -1.53 | -1.50% | 102.83 | 102.96 | 100.72 | 3,690,144 |
| Apr 23 2025 | 102.28 | -2.09 | -2.00% | 103.47 | 103.56 | 100.65 | 2,368,570 |
| Apr 22 2025 | 104.37 | 2.24 | 2.19% | 102.91 | 105.26 | 102.78 | 2,274,928 |
| Apr 21 2025 | 102.13 | -1.46 | -1.41% | 103.16 | 104.2181 | 100.79 | 2,793,403 |
