CCO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 1.65 | 0.00 | 0.00% | 1.66 | 1.70 | 1.63 | 1,174,414 |
Mar 27 2024 | 1.65 | 0.11 | 7.14% | 1.59 | 1.65 | 1.57 | 4,086,545 |
Mar 26 2024 | 1.54 | -0.02 | -1.28% | 1.56 | 1.575 | 1.52 | 3,256,781 |
Mar 25 2024 | 1.56 | -0.02 | -1.27% | 1.60 | 1.66 | 1.56 | 1,309,526 |
Mar 22 2024 | 1.58 | 0.00 | 0.00% | 1.60 | 1.6398 | 1.5325 | 3,408,203 |
Mar 21 2024 | 1.58 | -0.05 | -3.07% | 1.61 | 1.64 | 1.53 | 4,900,714 |
Mar 20 2024 | 1.63 | 0.07 | 4.49% | 1.57 | 1.63 | 1.55 | 1,674,854 |
Mar 19 2024 | 1.56 | 0.01 | 0.65% | 1.55 | 1.63 | 1.53 | 4,597,459 |
Mar 18 2024 | 1.55 | -0.01 | -0.64% | 1.55 | 1.655 | 1.53 | 4,472,448 |
Mar 15 2024 | 1.56 | -0.07 | -4.29% | 1.61 | 1.62 | 1.54 | 3,976,483 |
Mar 14 2024 | 1.63 | -0.07 | -4.12% | 1.70 | 1.71 | 1.595 | 2,430,577 |
Mar 13 2024 | 1.70 | -0.02 | -1.16% | 1.73 | 1.785 | 1.70 | 1,396,914 |
Mar 12 2024 | 1.72 | -0.03 | -1.71% | 1.76 | 1.76 | 1.70 | 623,733 |
Mar 11 2024 | 1.75 | -0.04 | -2.23% | 1.78 | 1.81 | 1.73 | 599,568 |
Mar 08 2024 | 1.79 | 0.05 | 2.87% | 1.74 | 1.82 | 1.74 | 1,469,521 |
Mar 07 2024 | 1.74 | -0.02 | -1.14% | 1.79 | 1.81 | 1.73 | 1,003,177 |
Mar 06 2024 | 1.76 | 0.04 | 2.33% | 1.74 | 1.82 | 1.69 | 2,247,714 |
Mar 05 2024 | 1.72 | -0.04 | -2.27% | 1.75 | 1.77 | 1.70 | 1,788,330 |
Mar 04 2024 | 1.76 | -0.03 | -1.68% | 1.81 | 1.82 | 1.75 | 1,648,264 |
Mar 01 2024 | 1.79 | 0.07 | 4.07% | 1.71 | 1.815 | 1.67 | 2,468,399 |
Feb 29 2024 | 1.72 | 0.02 | 1.18% | 1.72 | 1.73 | 1.65 | 2,452,469 |
Feb 28 2024 | 1.70 | -0.24 | -12.37% | 1.92 | 1.92 | 1.65 | 2,942,252 |
Feb 27 2024 | 1.94 | -0.04 | -2.02% | 1.98 | 2.025 | 1.92 | 1,403,208 |
Feb 26 2024 | 1.98 | 0.10 | 5.32% | 1.99 | 2.055 | 1.89 | 3,504,989 |
Feb 23 2024 | 1.88 | 0.06 | 3.30% | 1.83 | 1.93 | 1.74 | 6,022,699 |
Feb 22 2024 | 1.82 | 0.21 | 13.04% | 1.60 | 1.91 | 1.58 | 11,284,671 |
Feb 21 2024 | 1.61 | -0.09 | -5.29% | 1.69 | 1.72 | 1.58 | 4,824,205 |
Feb 20 2024 | 1.70 | -0.10 | -5.56% | 1.79 | 1.79 | 1.69 | 1,300,058 |
Feb 16 2024 | 1.80 | -0.07 | -3.74% | 1.86 | 1.87 | 1.79 | 976,319 |
Feb 15 2024 | 1.87 | 0.08 | 4.47% | 1.81 | 1.87 | 1.80 | 2,073,155 |
Feb 14 2024 | 1.79 | 0.06 | 3.47% | 1.77 | 1.805 | 1.745 | 1,055,275 |
Feb 13 2024 | 1.73 | -0.08 | -4.42% | 1.72 | 1.77 | 1.695 | 2,016,887 |
Feb 12 2024 | 1.81 | 0.13 | 7.74% | 1.69 | 1.83 | 1.68 | 1,783,012 |
Feb 09 2024 | 1.68 | 0.02 | 1.20% | 1.65 | 1.70 | 1.60 | 1,519,281 |
Feb 08 2024 | 1.66 | 0.02 | 1.22% | 1.65 | 1.68 | 1.61 | 677,129 |
Feb 07 2024 | 1.64 | -0.01 | -0.61% | 1.68 | 1.69 | 1.59 | 3,038,284 |
Feb 06 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.69 | 1.62 | 1,687,467 |
Feb 05 2024 | 1.65 | -0.04 | -2.37% | 1.63 | 1.66 | 1.57 | 1,697,946 |
Feb 02 2024 | 1.69 | -0.06 | -3.43% | 1.74 | 1.75 | 1.66 | 964,389 |
Feb 01 2024 | 1.75 | 0.03 | 1.74% | 1.75 | 1.78 | 1.71 | 1,656,224 |
Jan 31 2024 | 1.72 | -0.08 | -4.44% | 1.78 | 1.84 | 1.72 | 1,568,873 |
Jan 30 2024 | 1.80 | -0.02 | -1.10% | 1.79 | 1.82 | 1.785 | 967,699 |
Jan 29 2024 | 1.82 | -0.09 | -4.71% | 1.94 | 1.94 | 1.77 | 2,306,820 |
Jan 26 2024 | 1.91 | 0.10 | 5.52% | 1.85 | 1.92 | 1.80 | 3,895,796 |
Jan 25 2024 | 1.81 | 0.05 | 2.84% | 1.78 | 1.83 | 1.77 | 1,251,730 |
Jan 24 2024 | 1.76 | -0.01 | -0.56% | 1.79 | 1.86 | 1.75 | 1,486,178 |
Jan 23 2024 | 1.77 | 0.02 | 1.14% | 1.73 | 1.805 | 1.73 | 1,325,718 |
Jan 22 2024 | 1.75 | 0.09 | 5.42% | 1.68 | 1.79 | 1.68 | 1,667,507 |
Jan 19 2024 | 1.66 | 0.16 | 10.67% | 1.53 | 1.69 | 1.51 | 8,883,392 |
Jan 18 2024 | 1.50 | -0.03 | -1.96% | 1.51 | 1.54 | 1.4525 | 1,238,332 |
Jan 17 2024 | 1.53 | -0.07 | -4.38% | 1.57 | 1.58 | 1.495 | 1,214,691 |
Jan 16 2024 | 1.60 | -0.07 | -4.19% | 1.64 | 1.65 | 1.57 | 1,470,663 |
Jan 12 2024 | 1.67 | -0.02 | -1.18% | 1.72 | 1.76 | 1.65 | 1,518,667 |
Jan 11 2024 | 1.69 | -0.06 | -3.43% | 1.71 | 1.735 | 1.67 | 1,362,986 |
Jan 10 2024 | 1.75 | 0.00 | 0.00% | 1.71 | 1.765 | 1.70 | 1,778,677 |
Jan 09 2024 | 1.75 | 0.08 | 4.79% | 1.67 | 1.81 | 1.61 | 4,216,180 |
Jan 08 2024 | 1.67 | -0.03 | -1.76% | 1.74 | 1.74 | 1.65 | 1,032,471 |
Jan 05 2024 | 1.70 | 0.05 | 3.03% | 1.66 | 1.755 | 1.65 | 2,683,192 |
Jan 04 2024 | 1.65 | 0.01 | 0.61% | 1.63 | 1.70 | 1.625 | 1,229,068 |
Jan 03 2024 | 1.64 | -0.13 | -7.34% | 1.75 | 1.75 | 1.605 | 3,419,038 |
Jan 02 2024 | 1.77 | -0.05 | -2.75% | 1.83 | 1.88 | 1.745 | 2,380,816 |