Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CCSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 17.53 | -0.45 | -2.50% | 17.74 | 17.81 | 17.11 | 243,968 |
| Jun 13 2024 | 17.98 | -1.95 | -9.78% | 19.82 | 20.15 | 17.91 | 306,829 |
| Jun 12 2024 | 19.93 | -0.09 | -0.45% | 20.58 | 20.68 | 19.79 | 182,235 |
| Jun 11 2024 | 20.02 | 0.95 | 4.98% | 18.79 | 20.10 | 18.76 | 182,318 |
| Jun 10 2024 | 19.07 | 0.55 | 2.97% | 18.44 | 19.14 | 18.12 | 145,939 |
| Jun 07 2024 | 18.52 | -0.89 | -4.59% | 19.06 | 19.17 | 18.40 | 129,671 |
| Jun 06 2024 | 19.41 | -0.20 | -1.02% | 19.34 | 19.63 | 18.95 | 166,225 |
| Jun 05 2024 | 19.61 | 0.46 | 2.40% | 19.37 | 19.66 | 18.9843 | 187,065 |
| Jun 04 2024 | 19.15 | 0.08 | 0.42% | 18.85 | 19.315 | 18.5551 | 212,334 |
| Jun 03 2024 | 19.07 | 0.19 | 1.01% | 19.27 | 19.50 | 18.83 | 194,597 |
| May 31 2024 | 18.88 | 0.01 | 0.05% | 18.95 | 19.17 | 18.35 | 591,766 |
| May 30 2024 | 18.87 | -0.68 | -3.48% | 19.65 | 19.68 | 18.83 | 139,407 |
| May 29 2024 | 19.55 | -0.28 | -1.41% | 19.78 | 19.78 | 19.20 | 205,807 |
| May 28 2024 | 19.83 | -0.03 | -0.15% | 19.95 | 20.32 | 19.60 | 181,798 |
| May 24 2024 | 19.86 | 0.35 | 1.79% | 19.69 | 20.11 | 18.94 | 338,189 |
| May 23 2024 | 19.51 | -0.32 | -1.61% | 19.86 | 20.03 | 19.23 | 201,554 |
| May 22 2024 | 19.83 | -0.40 | -1.98% | 19.90 | 20.24 | 19.61 | 171,125 |
| May 21 2024 | 20.23 | 0.10 | 0.50% | 20.10 | 20.28 | 19.41 | 152,034 |
| May 20 2024 | 20.13 | 0.41 | 2.08% | 19.48 | 20.45 | 19.33 | 223,320 |
| May 17 2024 | 19.72 | 0.70 | 3.68% | 19.02 | 19.82 | 18.74 | 230,063 |
| May 16 2024 | 19.02 | -0.33 | -1.71% | 19.35 | 19.56 | 18.78 | 199,468 |
| May 15 2024 | 19.35 | -0.70 | -3.49% | 20.41 | 20.52 | 19.25 | 197,682 |
| May 14 2024 | 20.05 | 0.63 | 3.24% | 19.63 | 20.06 | 19.10 | 244,286 |
| May 13 2024 | 19.42 | 0.31 | 1.62% | 19.31 | 19.79 | 19.08 | 329,961 |
| May 10 2024 | 19.11 | 1.11 | 6.17% | 18.07 | 19.26 | 17.1538 | 514,651 |
| May 09 2024 | 18.00 | 4.77 | 36.05% | 14.86 | 18.65 | 14.65 | 1,101,116 |
| May 08 2024 | 13.23 | 0.17 | 1.30% | 12.83 | 13.33 | 12.81 | 280,815 |
| May 07 2024 | 13.06 | 0.39 | 3.08% | 12.80 | 13.475 | 12.67 | 148,253 |
| May 06 2024 | 12.67 | 0.46 | 3.77% | 12.33 | 12.87 | 12.33 | 267,048 |
| May 03 2024 | 12.21 | -0.04 | -0.33% | 12.64 | 12.665 | 12.03 | 252,421 |
| May 02 2024 | 12.25 | 0.46 | 3.90% | 11.86 | 12.27 | 11.80 | 265,457 |
| May 01 2024 | 11.79 | 0.15 | 1.29% | 11.69 | 12.30 | 11.69 | 276,147 |
| Apr 30 2024 | 11.64 | -0.86 | -6.88% | 12.37 | 12.505 | 11.62 | 308,516 |
| Apr 29 2024 | 12.50 | 0.23 | 1.87% | 12.36 | 12.81 | 12.20 | 623,605 |
| Apr 26 2024 | 12.27 | -0.20 | -1.60% | 12.52 | 12.63 | 12.25 | 113,238 |
| Apr 25 2024 | 12.47 | -0.12 | -0.95% | 12.51 | 12.65 | 12.42 | 157,707 |
| Apr 24 2024 | 12.59 | -0.03 | -0.24% | 12.55 | 12.645 | 12.45 | 115,072 |
| Apr 23 2024 | 12.62 | 0.07 | 0.56% | 12.51 | 12.98 | 12.51 | 157,783 |
| Apr 22 2024 | 12.55 | -0.33 | -2.56% | 12.96 | 12.99 | 12.50 | 162,437 |
| Apr 19 2024 | 12.88 | -0.03 | -0.23% | 12.73 | 13.12 | 12.675 | 250,945 |
| Apr 18 2024 | 12.91 | 0.40 | 3.20% | 12.52 | 13.06 | 12.47 | 242,445 |
| Apr 17 2024 | 12.51 | -0.03 | -0.24% | 12.59 | 12.805 | 12.46 | 232,906 |
| Apr 16 2024 | 12.54 | -0.07 | -0.56% | 12.48 | 12.72 | 12.28 | 191,627 |
| Apr 15 2024 | 12.61 | -0.08 | -0.63% | 12.51 | 12.84 | 12.40 | 193,100 |
| Apr 12 2024 | 12.69 | -0.67 | -5.01% | 13.20 | 13.59 | 12.67 | 200,073 |
| Apr 11 2024 | 13.36 | -0.23 | -1.69% | 13.65 | 13.715 | 13.0501 | 173,639 |
| Apr 10 2024 | 13.59 | -1.53 | -10.12% | 14.62 | 14.62 | 13.31 | 244,065 |
| Apr 09 2024 | 15.12 | 1.22 | 8.78% | 13.87 | 15.26 | 13.80 | 251,363 |
| Apr 08 2024 | 13.90 | 0.24 | 1.76% | 13.87 | 14.085 | 13.50 | 235,695 |
| Apr 05 2024 | 13.66 | -0.89 | -6.12% | 14.35 | 14.36 | 13.28 | 234,362 |
| Apr 04 2024 | 14.55 | -0.76 | -4.96% | 15.56 | 15.655 | 14.42 | 228,189 |
| Apr 03 2024 | 15.31 | 0.23 | 1.53% | 14.98 | 15.39 | 14.7639 | 171,743 |
| Apr 02 2024 | 15.08 | -0.54 | -3.46% | 15.42 | 15.45 | 14.98 | 266,871 |
| Apr 01 2024 | 15.62 | -0.24 | -1.51% | 15.87 | 16.06 | 15.48 | 246,782 |
| Mar 28 2024 | 15.86 | 0.79 | 5.24% | 15.11 | 15.89 | 15.11 | 310,257 |
| Mar 27 2024 | 15.07 | 1.01 | 7.18% | 14.23 | 15.08 | 14.16 | 268,245 |
| Mar 26 2024 | 14.06 | 0.20 | 1.44% | 13.94 | 14.15 | 13.73 | 401,415 |
| Mar 25 2024 | 13.86 | 0.41 | 3.05% | 13.71 | 13.94 | 13.55 | 297,013 |
| Mar 22 2024 | 13.45 | -1.31 | -8.88% | 14.73 | 14.83 | 13.43 | 344,240 |
| Mar 21 2024 | 14.76 | 0.01 | 0.07% | 14.93 | 15.32 | 14.46 | 370,484 |
| Mar 20 2024 | 14.75 | 0.33 | 2.29% | 14.42 | 14.80 | 13.86 | 381,533 |
| Mar 19 2024 | 14.42 | 0.29 | 2.05% | 14.05 | 14.43 | 13.46 | 568,774 |
