Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CCOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 20.20 | 0.07 | 0.35% | 20.21 | 20.21 | 20.20 | 1,932 |
| May 10 2024 | 20.13 | 0.08 | 0.40% | 20.09 | 20.16 | 20.09 | 300 |
| May 09 2024 | 20.05 | 0.09 | 0.45% | 20.02 | 20.10 | 20.02 | 47,011 |
| May 08 2024 | 19.96 | -0.01 | -0.05% | 19.95 | 19.97 | 19.95 | 10,442 |
| May 07 2024 | 19.97 | 0.02 | 0.10% | 19.97 | 19.97 | 19.97 | 0 |
| May 06 2024 | 19.95 | 0.23 | 1.17% | 19.92 | 19.95 | 19.92 | 158,300 |
| May 03 2024 | 19.72 | -0.13 | -0.65% | 19.76 | 19.76 | 19.72 | 21,578 |
| May 02 2024 | 19.85 | -0.06 | -0.30% | 19.98 | 19.98 | 19.84 | 708 |
| May 01 2024 | 19.91 | -0.14 | -0.70% | 19.93 | 19.93 | 19.91 | 2,417 |
| Apr 30 2024 | 20.05 | -0.13 | -0.64% | 20.06 | 20.06 | 20.05 | 802 |
| Apr 29 2024 | 20.18 | 0.01 | 0.05% | 20.21 | 20.21 | 20.18 | 1,182 |
| Apr 26 2024 | 20.17 | 0.04 | 0.20% | 20.18 | 20.18 | 20.17 | 300 |
| Apr 25 2024 | 20.13 | 0.06 | 0.30% | 20.13 | 20.13 | 20.13 | 0 |
| Apr 24 2024 | 20.07 | -0.02 | -0.10% | 20.07 | 20.07 | 20.07 | 1,600 |
| Apr 23 2024 | 20.09 | 0.05 | 0.25% | 19.99 | 20.10 | 19.99 | 1,504 |
| Apr 22 2024 | 20.04 | -0.14 | -0.69% | 20.05 | 20.05 | 20.04 | 4,310 |
| Apr 19 2024 | 20.18 | 0.07 | 0.35% | 20.13 | 20.19 | 20.13 | 12,400 |
| Apr 18 2024 | 20.11 | -0.04 | -0.20% | 20.06 | 20.13 | 20.06 | 5,647 |
| Apr 17 2024 | 20.15 | -0.20 | -0.98% | 20.20 | 20.20 | 20.15 | 5,135 |
| Apr 16 2024 | 20.35 | 0.05 | 0.25% | 20.35 | 20.35 | 20.35 | 60 |
| Apr 15 2024 | 20.30 | 0.16 | 0.79% | 20.18 | 20.30 | 20.18 | 5,100 |
| Apr 12 2024 | 20.14 | -0.12 | -0.59% | 20.48 | 20.48 | 20.14 | 2,696 |
| Apr 11 2024 | 20.26 | 0.11 | 0.55% | 20.18 | 20.26 | 20.15 | 6,318 |
| Apr 10 2024 | 20.15 | -0.04 | -0.20% | 20.12 | 20.19 | 20.12 | 5,800 |
| Apr 09 2024 | 20.19 | 0.02 | 0.10% | 20.18 | 20.19 | 20.15 | 1,893 |
| Apr 08 2024 | 20.17 | 0.06 | 0.30% | 20.20 | 20.20 | 20.13 | 3,378 |
| Apr 05 2024 | 20.11 | 0.14 | 0.70% | 20.07 | 20.15 | 20.07 | 1,910 |
| Apr 04 2024 | 19.97 | 0.10 | 0.50% | 19.96 | 20.05 | 19.96 | 6,594 |
| Apr 03 2024 | 19.87 | 0.20 | 1.02% | 19.82 | 19.87 | 19.81 | 6,301 |
| Apr 02 2024 | 19.67 | 0.22 | 1.13% | 19.67 | 19.67 | 19.67 | 1 |
| Apr 01 2024 | 19.45 | 0.09 | 0.46% | 19.58 | 19.58 | 19.42 | 5,500 |
| Mar 28 2024 | 19.36 | 0.08 | 0.41% | 19.37 | 19.37 | 19.36 | 6,000 |
| Mar 27 2024 | 19.28 | -0.01 | -0.05% | 19.28 | 19.28 | 19.28 | 153 |
| Mar 26 2024 | 19.29 | -0.02 | -0.10% | 19.32 | 19.32 | 19.29 | 1,043 |
| Mar 25 2024 | 19.31 | -0.02 | -0.10% | 19.30 | 19.31 | 19.30 | 10,611 |
| Mar 22 2024 | 19.33 | -0.02 | -0.10% | 19.33 | 19.33 | 19.33 | 2,800 |
| Mar 21 2024 | 19.35 | -0.29 | -1.48% | 19.36 | 19.36 | 19.35 | 5,107 |
| Mar 20 2024 | 19.64 | 0.01 | 0.05% | 19.56 | 19.64 | 19.56 | 2,400 |
| Mar 19 2024 | 19.63 | 0.04 | 0.20% | 19.62 | 19.63 | 19.62 | 11,926 |
| Mar 18 2024 | 19.59 | 0.10 | 0.51% | 19.50 | 19.59 | 19.50 | 6,626 |
| Mar 15 2024 | 19.49 | 0.03 | 0.15% | 19.38 | 19.49 | 19.38 | 1,200 |
| Mar 14 2024 | 19.46 | 0.00 | 0.00% | 19.46 | 19.46 | 19.46 | 0 |
| Mar 13 2024 | 19.46 | 0.09 | 0.46% | 19.46 | 19.46 | 19.46 | 0 |
| Mar 12 2024 | 19.37 | -0.04 | -0.21% | 19.49 | 19.49 | 19.37 | 6,060 |
| Mar 11 2024 | 19.41 | 0.01 | 0.05% | 19.45 | 19.45 | 19.41 | 1,000 |
| Mar 08 2024 | 19.40 | -0.01 | -0.05% | 19.40 | 19.40 | 19.40 | 0 |
| Mar 07 2024 | 19.41 | 0.09 | 0.47% | 19.42 | 19.42 | 19.41 | 1,400 |
| Mar 06 2024 | 19.32 | 0.05 | 0.26% | 19.32 | 19.32 | 19.32 | 0 |
| Mar 05 2024 | 19.27 | -0.02 | -0.10% | 19.27 | 19.27 | 19.27 | 7,065 |
| Mar 04 2024 | 19.29 | 0.15 | 0.78% | 19.29 | 19.29 | 19.29 | 0 |
| Mar 01 2024 | 19.14 | 0.08 | 0.42% | 19.14 | 19.14 | 19.14 | 50 |
| Feb 29 2024 | 19.06 | -0.01 | -0.05% | 19.06 | 19.06 | 19.06 | 50 |
| Feb 28 2024 | 19.07 | -0.01 | -0.05% | 19.07 | 19.07 | 19.05 | 5,400 |
| Feb 27 2024 | 19.08 | 0.06 | 0.32% | 19.08 | 19.08 | 19.08 | 5 |
| Feb 26 2024 | 19.02 | -0.04 | -0.21% | 19.02 | 19.02 | 19.02 | 2 |
| Feb 23 2024 | 19.06 | 0.04 | 0.21% | 19.10 | 19.10 | 19.06 | 200 |
| Feb 22 2024 | 19.02 | -0.07 | -0.37% | 19.13 | 19.13 | 19.02 | 172 |
| Feb 21 2024 | 19.09 | 0.04 | 0.21% | 19.18 | 19.18 | 19.09 | 803 |
| Feb 20 2024 | 19.05 | -0.05 | -0.26% | 19.05 | 19.05 | 19.05 | 20 |
| Feb 16 2024 | 19.10 | 0.03 | 0.16% | 19.10 | 19.11 | 19.10 | 10,632 |
| Feb 15 2024 | 19.07 | 0.03 | 0.16% | 19.07 | 19.07 | 19.07 | 0 |
| Feb 14 2024 | 19.04 | 0.02 | 0.11% | 19.04 | 19.04 | 19.04 | 0 |
