CCA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 60.10 | 0.33 | 0.55% | 59.66 | 60.55 | 59.36 | 32,900 |
Mar 26 2024 | 59.77 | 1.24 | 2.12% | 58.95 | 60.23 | 58.45 | 39,754 |
Mar 25 2024 | 58.53 | -0.64 | -1.08% | 58.71 | 59.07 | 58.00 | 43,156 |
Mar 22 2024 | 59.17 | -0.65 | -1.09% | 59.80 | 59.80 | 58.70 | 77,848 |
Mar 21 2024 | 59.82 | -0.43 | -0.71% | 60.56 | 60.56 | 59.58 | 74,852 |
Mar 20 2024 | 60.25 | -0.31 | -0.51% | 60.98 | 60.98 | 59.65 | 51,910 |
Mar 19 2024 | 60.56 | 0.56 | 0.93% | 59.90 | 61.10 | 59.90 | 58,412 |
Mar 18 2024 | 60.00 | 0.05 | 0.08% | 59.84 | 60.20 | 59.42 | 73,709 |
Mar 15 2024 | 59.95 | 0.34 | 0.57% | 59.38 | 59.95 | 59.08 | 128,460 |
Mar 14 2024 | 59.61 | -0.31 | -0.52% | 60.20 | 60.20 | 58.88 | 56,493 |
Mar 13 2024 | 59.92 | -0.04 | -0.07% | 60.02 | 60.11 | 59.77 | 37,215 |
Mar 12 2024 | 59.96 | -0.19 | -0.32% | 59.52 | 60.16 | 59.52 | 43,864 |
Mar 11 2024 | 60.15 | 0.39 | 0.65% | 59.01 | 60.60 | 59.01 | 44,794 |
Mar 08 2024 | 59.76 | -0.13 | -0.22% | 59.99 | 60.48 | 59.27 | 39,314 |
Mar 07 2024 | 59.89 | -1.65 | -2.68% | 61.70 | 61.70 | 59.80 | 50,995 |
Mar 06 2024 | 61.54 | 0.15 | 0.24% | 61.16 | 61.80 | 60.96 | 86,988 |
Mar 05 2024 | 61.39 | 0.33 | 0.54% | 61.17 | 61.53 | 60.50 | 76,776 |
Mar 04 2024 | 61.06 | -0.60 | -0.97% | 61.64 | 61.64 | 60.43 | 43,514 |
Mar 01 2024 | 61.66 | 1.94 | 3.25% | 59.90 | 61.74 | 59.90 | 77,042 |
Feb 29 2024 | 59.72 | -0.41 | -0.68% | 60.49 | 60.66 | 59.52 | 129,434 |
Feb 28 2024 | 60.13 | -0.17 | -0.28% | 60.26 | 60.40 | 59.35 | 61,699 |
Feb 27 2024 | 60.30 | 1.21 | 2.05% | 59.97 | 60.30 | 59.00 | 67,105 |
Feb 26 2024 | 59.09 | -1.44 | -2.38% | 60.03 | 60.22 | 59.03 | 112,991 |
Feb 23 2024 | 60.53 | -0.55 | -0.90% | 61.21 | 61.21 | 60.18 | 155,056 |
Feb 22 2024 | 61.08 | -0.34 | -0.55% | 61.44 | 61.67 | 60.91 | 117,520 |
Feb 21 2024 | 61.42 | 0.25 | 0.41% | 61.02 | 61.57 | 60.56 | 96,603 |
Feb 20 2024 | 61.17 | -1.49 | -2.38% | 62.10 | 62.15 | 58.80 | 233,140 |
Feb 16 2024 | 62.66 | 1.14 | 1.85% | 61.37 | 62.74 | 61.37 | 225,423 |
Feb 15 2024 | 61.52 | 0.40 | 0.65% | 61.14 | 61.89 | 61.03 | 136,504 |
Feb 14 2024 | 61.12 | 0.34 | 0.56% | 61.03 | 61.52 | 60.93 | 241,194 |
Feb 13 2024 | 60.78 | -0.63 | -1.03% | 60.91 | 61.08 | 60.12 | 329,254 |
Feb 12 2024 | 61.41 | 0.30 | 0.49% | 61.14 | 61.60 | 60.82 | 97,204 |
Feb 09 2024 | 61.11 | 0.05 | 0.08% | 60.54 | 61.52 | 60.54 | 59,269 |
Feb 08 2024 | 61.06 | 0.31 | 0.51% | 61.22 | 61.35 | 60.39 | 103,316 |
Feb 07 2024 | 60.75 | 0.00 | 0.00% | 60.75 | 60.75 | 60.75 | 0 |
Feb 06 2024 | 60.75 | 0.00 | 0.00% | 60.39 | 61.29 | 60.22 | 146,228 |
Feb 05 2024 | 60.75 | -0.43 | -0.70% | 61.17 | 61.17 | 60.07 | 146,870 |
Feb 02 2024 | 61.18 | -1.15 | -1.85% | 62.49 | 62.69 | 60.39 | 200,539 |
Feb 01 2024 | 62.33 | 0.28 | 0.45% | 62.34 | 63.19 | 61.95 | 139,481 |
Jan 31 2024 | 62.05 | 0.08 | 0.13% | 61.70 | 62.48 | 61.46 | 214,459 |
Jan 30 2024 | 61.97 | -0.77 | -1.23% | 62.11 | 63.00 | 61.81 | 41,535 |
Jan 29 2024 | 62.74 | -1.12 | -1.75% | 63.18 | 63.54 | 62.46 | 141,460 |
Jan 26 2024 | 63.86 | 1.59 | 2.55% | 62.35 | 64.00 | 62.27 | 86,151 |
Jan 25 2024 | 62.27 | 0.26 | 0.42% | 62.52 | 62.91 | 62.12 | 60,032 |
Jan 24 2024 | 62.01 | -0.37 | -0.59% | 62.13 | 62.50 | 61.72 | 55,435 |
Jan 23 2024 | 62.38 | 0.24 | 0.39% | 62.07 | 62.40 | 61.28 | 57,096 |
Jan 22 2024 | 62.14 | 1.01 | 1.65% | 61.43 | 62.29 | 61.07 | 140,362 |
Jan 19 2024 | 61.13 | -1.31 | -2.10% | 62.39 | 62.45 | 61.00 | 98,343 |
Jan 18 2024 | 62.44 | 0.83 | 1.35% | 61.86 | 62.79 | 61.62 | 109,599 |
Jan 17 2024 | 61.61 | -1.48 | -2.35% | 62.48 | 62.48 | 60.53 | 234,442 |
Jan 16 2024 | 63.09 | 2.01 | 3.29% | 61.06 | 63.18 | 60.50 | 212,997 |
Jan 15 2024 | 61.08 | 0.49 | 0.81% | 60.58 | 61.08 | 60.35 | 35,315 |
Jan 12 2024 | 60.59 | -0.79 | -1.29% | 60.97 | 61.91 | 60.00 | 240,727 |
Jan 11 2024 | 61.38 | 0.14 | 0.23% | 60.53 | 61.55 | 59.47 | 107,369 |
Jan 10 2024 | 61.24 | 0.94 | 1.56% | 60.36 | 61.66 | 60.18 | 158,037 |
Jan 09 2024 | 60.30 | 0.26 | 0.43% | 59.90 | 60.40 | 59.38 | 167,797 |
Jan 08 2024 | 60.04 | 0.21 | 0.35% | 59.85 | 60.39 | 59.75 | 98,055 |
Jan 05 2024 | 59.83 | -0.37 | -0.61% | 60.27 | 60.34 | 59.29 | 85,337 |
Jan 04 2024 | 60.20 | -0.87 | -1.42% | 60.77 | 60.81 | 59.59 | 116,152 |
Jan 03 2024 | 61.07 | 0.40 | 0.66% | 60.12 | 61.71 | 59.95 | 117,896 |
Jan 02 2024 | 60.67 | 1.32 | 2.22% | 59.37 | 61.35 | 59.37 | 75,498 |
Dec 29 2023 | 59.35 | 0.09 | 0.15% | 59.42 | 59.90 | 59.11 | 85,708 |