Register for streaming realtime charts, analysis tools, and prices.
CCDBF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 51.33 | 0.00 | 0.00% | 51.33 | 51.33 | 51.33 | 0 |
| Apr 18 2024 | 51.33 | 0.65 | 1.28% | 51.049 | 51.33 | 51.049 | 550 |
| Apr 17 2024 | 50.68 | 0.53 | 1.05% | 50.75 | 50.75 | 50.68 | 201 |
| Apr 16 2024 | 50.154 | -0.18 | -0.35% | 49.7355 | 50.2503 | 49.7355 | 158 |
| Apr 15 2024 | 50.33 | 0.43 | 0.86% | 50.08 | 50.33 | 50.08 | 2,111 |
| Apr 12 2024 | 49.9013 | -0.74 | -1.46% | 49.9013 | 49.9013 | 49.9013 | 2 |
| Apr 11 2024 | 50.64 | 0.10 | 0.20% | 50.2503 | 50.64 | 50.2503 | 137 |
| Apr 10 2024 | 50.54 | -0.38 | -0.76% | 50.7347 | 50.7347 | 50.375 | 101 |
| Apr 09 2024 | 50.9247 | 0.12 | 0.25% | 50.9247 | 50.9247 | 50.9247 | 5 |
| Apr 08 2024 | 50.80 | -0.26 | -0.52% | 50.69 | 50.808 | 50.355 | 4,108 |
| Apr 05 2024 | 51.0645 | 0.29 | 0.57% | 46.34 | 51.0645 | 46.34 | 494 |
| Apr 04 2024 | 50.775 | -0.10 | -0.19% | 50.77 | 50.775 | 50.74 | 2,914 |
| Apr 03 2024 | 50.87 | -0.31 | -0.61% | 50.87 | 50.87 | 50.87 | 10 |
| Apr 02 2024 | 51.18 | 0.00 | 0.00% | 51.18 | 51.18 | 51.18 | 0 |
| Apr 01 2024 | 51.18 | -0.43 | -0.83% | 50.9946 | 51.18 | 50.9946 | 2,149 |
| Mar 28 2024 | 51.61 | 0.41 | 0.80% | 51.61 | 51.61 | 51.61 | 130 |
| Mar 27 2024 | 51.2001 | -0.38 | -0.74% | 51.2001 | 51.2001 | 51.2001 | 71,471 |
| Mar 26 2024 | 51.58 | -0.29 | -0.56% | 51.55 | 51.58 | 51.55 | 253,302 |
| Mar 25 2024 | 51.87 | -0.64 | -1.22% | 51.9918 | 52.41 | 51.87 | 300,896 |
| Mar 22 2024 | 52.5125 | -0.17 | -0.33% | 51.34 | 52.5125 | 51.34 | 19 |
| Mar 21 2024 | 52.685 | 0.00 | 0.00% | 52.685 | 52.685 | 52.685 | 0 |
| Mar 20 2024 | 52.685 | 0.16 | 0.31% | 52.6195 | 52.685 | 52.6195 | 50 |
| Mar 19 2024 | 52.52 | 0.02 | 0.04% | 52.41 | 52.52 | 52.394 | 290 |
| Mar 18 2024 | 52.50 | 0.11 | 0.21% | 52.476 | 52.50 | 52.365 | 4,246 |
| Mar 15 2024 | 52.39 | -0.13 | -0.25% | 52.39 | 52.39 | 52.39 | 304 |
| Mar 14 2024 | 52.52 | -1.97 | -3.62% | 53.725 | 53.725 | 52.52 | 5,747 |
| Mar 13 2024 | 54.4901 | 0.00 | 0.00% | 54.4901 | 54.4901 | 54.4901 | 0 |
| Mar 12 2024 | 54.4901 | -0.12 | -0.22% | 54.695 | 54.695 | 54.3367 | 2,866 |
| Mar 11 2024 | 54.6088 | 0.04 | 0.07% | 54.1698 | 54.6088 | 54.1698 | 27,839 |
| Mar 08 2024 | 54.57 | 0.78 | 1.45% | 54.3128 | 54.6824 | 54.294 | 2,040 |
| Mar 07 2024 | 53.7875 | 1.10 | 2.08% | 52.69 | 53.7875 | 52.69 | 197 |
| Mar 06 2024 | 52.69 | 1.63 | 3.20% | 52.69 | 52.69 | 52.69 | 100 |
| Mar 05 2024 | 51.0573 | 0.20 | 0.40% | 50.975 | 51.0573 | 50.975 | 18,501 |
| Mar 04 2024 | 50.854 | 0.13 | 0.26% | 50.854 | 50.854 | 50.854 | 54,382 |
| Mar 01 2024 | 50.72 | 0.00 | 0.00% | 50.72 | 50.72 | 50.72 | 0 |
| Feb 29 2024 | 50.72 | -0.63 | -1.23% | 50.7962 | 50.7962 | 50.72 | 29,697 |
| Feb 28 2024 | 51.35 | 0.40 | 0.79% | 51.35 | 51.35 | 51.35 | 100 |
| Feb 27 2024 | 50.9496 | -0.38 | -0.74% | 51.10 | 51.27 | 50.948 | 1,994 |
| Feb 26 2024 | 51.33 | 0.66 | 1.30% | 50.9502 | 51.33 | 50.9502 | 104 |
| Feb 23 2024 | 50.67 | 0.48 | 0.96% | 50.67 | 50.67 | 50.67 | 100 |
| Feb 22 2024 | 50.19 | 6.97 | 16.14% | 46.66 | 50.19 | 45.78 | 1,008 |
| Feb 21 2024 | 43.215 | -0.57 | -1.29% | 43.215 | 43.215 | 43.215 | 1 |
| Feb 20 2024 | 43.78 | -0.50 | -1.13% | 43.78 | 43.78 | 43.78 | 8 |
| Feb 16 2024 | 44.28 | 1.97 | 4.65% | 43.7563 | 44.28 | 43.7563 | 14 |
| Feb 15 2024 | 42.314 | 0.00 | 0.00% | 42.314 | 42.314 | 42.314 | 0 |
| Feb 14 2024 | 42.314 | 0.53 | 1.28% | 42.096 | 42.314 | 42.096 | 17 |
| Feb 13 2024 | 41.7798 | -0.57 | -1.36% | 41.7798 | 41.7798 | 41.7798 | 10 |
| Feb 12 2024 | 42.354 | 1.16 | 2.81% | 42.544 | 42.544 | 42.354 | 74 |
| Feb 09 2024 | 41.1965 | 0.00 | 0.00% | 41.1965 | 41.1965 | 41.1965 | 0 |
| Feb 08 2024 | 41.1965 | -1.20 | -2.84% | 41.95 | 41.95 | 41.1965 | 289 |
| Feb 07 2024 | 42.40 | 0.00 | 0.00% | 42.40 | 42.40 | 42.40 | 0 |
| Feb 06 2024 | 42.40 | 0.59 | 1.41% | 42.40 | 42.40 | 42.40 | 150 |
| Feb 05 2024 | 41.81 | -0.78 | -1.83% | 41.935 | 41.935 | 41.7275 | 46 |
| Feb 02 2024 | 42.588 | -0.51 | -1.19% | 42.588 | 42.588 | 42.588 | 10 |
| Feb 01 2024 | 43.10 | -0.42 | -0.95% | 43.22 | 43.22 | 43.10 | 106 |
| Jan 31 2024 | 43.515 | -0.19 | -0.42% | 43.5575 | 43.7375 | 43.515 | 211 |
| Jan 30 2024 | 43.70 | -0.16 | -0.36% | 43.70 | 43.70 | 43.70 | 3 |
| Jan 29 2024 | 43.86 | 0.65 | 1.50% | 43.65 | 43.86 | 43.65 | 472 |
| Jan 26 2024 | 43.21 | 0.00 | 0.00% | 43.21 | 43.21 | 43.21 | 0 |
| Jan 25 2024 | 43.21 | 0.55 | 1.29% | 42.82 | 43.21 | 42.82 | 202 |
| Jan 24 2024 | 42.66 | -0.12 | -0.28% | 43.314 | 43.314 | 42.66 | 223 |
| Jan 23 2024 | 42.78 | 0.72 | 1.72% | 42.78 | 42.78 | 42.78 | 100 |
| Jan 22 2024 | 42.0555 | 0.32 | 0.78% | 42.39 | 42.435 | 42.0555 | 223 |
