Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CCME11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 12.15 | 0.10 | 0.83% | 12.05 | 12.25 | 11.95 | 14,663 |
| Jun 14 2024 | 12.05 | -0.26 | -2.11% | 12.06 | 12.25 | 12.05 | 988 |
| Jun 13 2024 | 12.31 | -0.09 | -0.73% | 12.15 | 12.40 | 12.05 | 2,969 |
| Jun 12 2024 | 12.40 | 0.00 | 0.00% | 12.40 | 12.40 | 12.26 | 3,464 |
| Jun 11 2024 | 12.40 | 0.01 | 0.08% | 12.14 | 12.40 | 12.05 | 2,181 |
| Jun 10 2024 | 12.39 | 0.04 | 0.32% | 12.35 | 12.44 | 12.15 | 2,766 |
| Jun 07 2024 | 12.35 | 0.01 | 0.08% | 12.44 | 12.50 | 12.31 | 4,686 |
| Jun 06 2024 | 12.34 | 0.06 | 0.49% | 12.31 | 12.45 | 12.31 | 518 |
| Jun 05 2024 | 12.28 | -0.10 | -0.81% | 12.37 | 12.44 | 12.28 | 1,865 |
| Jun 04 2024 | 12.38 | -0.37 | -2.90% | 12.75 | 12.75 | 12.16 | 14,048 |
| Jun 03 2024 | 12.75 | 0.35 | 2.82% | 12.43 | 12.75 | 12.37 | 4,538 |
| May 31 2024 | 12.40 | 0.06 | 0.49% | 12.09 | 12.40 | 12.09 | 509 |
| May 29 2024 | 12.34 | 0.00 | 0.00% | 12.09 | 12.34 | 12.09 | 10,553 |
| May 28 2024 | 12.34 | 0.04 | 0.33% | 12.33 | 12.35 | 12.18 | 3,030 |
| May 27 2024 | 12.30 | -0.05 | -0.40% | 12.38 | 12.38 | 12.25 | 150 |
| May 24 2024 | 12.35 | 0.06 | 0.49% | 12.24 | 12.35 | 12.24 | 2,080 |
| May 23 2024 | 12.29 | 0.05 | 0.41% | 12.24 | 12.34 | 12.19 | 1,929 |
| May 22 2024 | 12.24 | 0.04 | 0.33% | 12.20 | 12.24 | 12.08 | 1,485 |
| May 21 2024 | 12.20 | 0.00 | 0.00% | 12.00 | 12.20 | 12.00 | 1,568 |
| May 20 2024 | 12.20 | 0.00 | 0.00% | 12.20 | 12.20 | 12.08 | 1,223 |
| May 17 2024 | 12.20 | 0.35 | 2.95% | 11.88 | 12.35 | 11.88 | 1,933 |
| May 16 2024 | 11.85 | 0.12 | 1.02% | 11.76 | 12.30 | 11.74 | 1,878 |
| May 15 2024 | 11.73 | -0.02 | -0.17% | 11.51 | 11.75 | 11.51 | 1,180 |
| May 14 2024 | 11.75 | 0.00 | 0.00% | 11.51 | 11.75 | 11.51 | 676 |
| May 13 2024 | 11.75 | -0.06 | -0.51% | 11.84 | 11.85 | 11.65 | 3,232 |
| May 10 2024 | 11.81 | 0.41 | 3.60% | 11.98 | 11.99 | 11.81 | 1,865 |
| May 09 2024 | 11.40 | -0.54 | -4.52% | 11.98 | 12.16 | 11.35 | 6,303 |
| May 08 2024 | 11.94 | 0.14 | 1.19% | 11.87 | 12.08 | 11.75 | 3,804 |
| May 07 2024 | 11.80 | 0.08 | 0.68% | 11.75 | 11.87 | 11.50 | 1,745 |
| May 06 2024 | 11.72 | -0.03 | -0.26% | 11.75 | 11.90 | 11.65 | 2,896 |
| May 03 2024 | 11.75 | 0.31 | 2.71% | 11.45 | 11.80 | 11.45 | 7,879 |
| May 02 2024 | 11.44 | -0.26 | -2.22% | 11.46 | 11.70 | 11.40 | 3,265 |
| Apr 30 2024 | 11.70 | 0.34 | 2.99% | 11.36 | 11.70 | 11.36 | 3,036 |
| Apr 29 2024 | 11.36 | 0.00 | 0.00% | 11.39 | 11.39 | 11.28 | 777 |
| Apr 26 2024 | 11.36 | 0.12 | 1.07% | 11.35 | 11.36 | 11.28 | 278 |
| Apr 25 2024 | 11.24 | 0.05 | 0.45% | 11.35 | 11.35 | 11.14 | 2,460 |
| Apr 24 2024 | 11.19 | 0.00 | 0.00% | 11.22 | 11.22 | 11.17 | 139 |
| Apr 23 2024 | 11.19 | 0.06 | 0.54% | 11.13 | 11.19 | 11.13 | 1,052 |
| Apr 22 2024 | 11.13 | -0.05 | -0.45% | 11.13 | 11.18 | 11.13 | 907 |
| Apr 19 2024 | 11.18 | 0.01 | 0.09% | 11.18 | 11.18 | 11.12 | 108 |
| Apr 18 2024 | 11.17 | -0.01 | -0.09% | 11.18 | 11.18 | 11.12 | 1,139 |
| Apr 17 2024 | 11.18 | 0.00 | 0.00% | 11.18 | 11.18 | 11.12 | 50 |
| Apr 16 2024 | 11.18 | 0.00 | 0.00% | 11.18 | 11.18 | 11.12 | 477 |
| Apr 15 2024 | 11.18 | 0.00 | 0.00% | 11.18 | 11.18 | 11.12 | 2,797 |
| Apr 12 2024 | 11.18 | 0.07 | 0.63% | 11.11 | 11.18 | 11.07 | 6,322 |
| Apr 11 2024 | 11.11 | 0.00 | 0.00% | 11.11 | 11.18 | 11.11 | 1,809 |
| Apr 10 2024 | 11.11 | 0.05 | 0.45% | 11.06 | 11.18 | 11.01 | 9,703 |
| Apr 09 2024 | 11.06 | 0.03 | 0.27% | 11.03 | 11.06 | 10.99 | 10,986 |
| Apr 08 2024 | 11.03 | 0.01 | 0.09% | 11.03 | 11.03 | 11.00 | 3,215 |
| Apr 05 2024 | 11.02 | -0.01 | -0.09% | 11.03 | 11.03 | 11.02 | 1,679 |
| Apr 04 2024 | 11.03 | 0.02 | 0.18% | 11.03 | 11.03 | 11.01 | 4,130 |
| Apr 03 2024 | 11.01 | -0.08 | -0.72% | 11.09 | 11.09 | 11.01 | 3,241 |
| Apr 02 2024 | 11.09 | 0.00 | 0.00% | 11.09 | 11.09 | 11.03 | 94 |
| Apr 01 2024 | 11.09 | 0.00 | 0.00% | 11.09 | 11.09 | 11.03 | 937 |
| Mar 28 2024 | 11.09 | 0.00 | 0.00% | 11.09 | 11.09 | 11.04 | 218 |
| Mar 27 2024 | 11.09 | 0.06 | 0.54% | 11.03 | 11.09 | 11.03 | 203 |
| Mar 26 2024 | 11.03 | 0.01 | 0.09% | 11.03 | 11.03 | 11.02 | 101 |
| Mar 25 2024 | 11.02 | 0.00 | 0.00% | 11.05 | 11.05 | 11.02 | 76 |
| Mar 22 2024 | 11.02 | 0.04 | 0.36% | 10.78 | 11.02 | 10.78 | 975 |
| Mar 21 2024 | 10.98 | -0.05 | -0.45% | 11.06 | 11.06 | 10.97 | 138 |
| Mar 20 2024 | 11.03 | 0.00 | 0.00% | 11.06 | 11.06 | 10.97 | 1,811 |
