Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
CCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 66.48 | 1.67 | 2.58% | 64.70 | 66.83 | 64.42 | 727,685 |
| Apr 22 2024 | 64.81 | -1.37 | -2.07% | 65.30 | 65.65 | 64.10 | 861,156 |
| Apr 19 2024 | 66.18 | -0.16 | -0.24% | 65.91 | 67.19 | 65.66 | 698,671 |
| Apr 18 2024 | 66.34 | -0.33 | -0.49% | 66.38 | 67.76 | 65.92 | 849,386 |
| Apr 17 2024 | 66.67 | 0.10 | 0.15% | 67.01 | 68.43 | 66.24 | 666,853 |
| Apr 16 2024 | 66.57 | -0.03 | -0.05% | 66.08 | 67.36 | 64.02 | 1,088,969 |
| Apr 15 2024 | 66.60 | -1.70 | -2.49% | 68.48 | 69.77 | 66.04 | 1,308,572 |
| Apr 12 2024 | 68.30 | -0.73 | -1.06% | 70.27 | 72.37 | 67.77 | 2,120,546 |
| Apr 11 2024 | 69.03 | 1.80 | 2.68% | 67.41 | 69.64 | 66.46 | 1,504,033 |
| Apr 10 2024 | 67.23 | 2.23 | 3.43% | 64.47 | 67.45 | 64.25 | 1,172,908 |
| Apr 09 2024 | 65.00 | -1.19 | -1.80% | 66.74 | 67.04 | 63.83 | 1,208,128 |
| Apr 08 2024 | 66.19 | -0.68 | -1.02% | 66.91 | 66.92 | 64.20 | 970,895 |
| Apr 05 2024 | 66.87 | 1.32 | 2.01% | 65.98 | 68.10 | 65.21 | 875,828 |
| Apr 04 2024 | 65.55 | -1.90 | -2.82% | 66.81 | 68.06 | 65.34 | 1,355,808 |
| Apr 03 2024 | 67.45 | 2.76 | 4.27% | 65.04 | 67.62 | 64.75 | 1,665,829 |
| Apr 02 2024 | 64.69 | 1.27 | 2.00% | 62.83 | 64.71 | 61.94 | 1,186,452 |
| Apr 01 2024 | 63.42 | 4.78 | 8.15% | 60.10 | 63.67 | 59.94 | 1,796,700 |
| Mar 28 2024 | 58.64 | 0.69 | 1.19% | 57.96 | 59.35 | 57.96 | 1,139,619 |
| Mar 27 2024 | 57.95 | 0.76 | 1.33% | 57.21 | 57.98 | 56.76 | 550,831 |
| Mar 26 2024 | 57.19 | 0.20 | 0.35% | 57.15 | 57.88 | 56.07 | 981,991 |
| Mar 25 2024 | 56.99 | -1.79 | -3.05% | 58.86 | 60.00 | 56.96 | 924,843 |
| Mar 22 2024 | 58.78 | 1.10 | 1.91% | 57.84 | 58.92 | 57.51 | 782,809 |
| Mar 21 2024 | 57.68 | 1.07 | 1.89% | 57.31 | 58.19 | 56.75 | 1,365,687 |
| Mar 20 2024 | 56.61 | 0.77 | 1.38% | 55.57 | 56.95 | 55.50 | 945,426 |
| Mar 19 2024 | 55.84 | -0.94 | -1.66% | 56.49 | 56.53 | 54.88 | 1,079,779 |
| Mar 18 2024 | 56.78 | 1.14 | 2.05% | 55.99 | 57.30 | 55.41 | 1,175,090 |
| Mar 15 2024 | 55.64 | 1.58 | 2.92% | 54.19 | 56.57 | 53.81 | 8,424,958 |
| Mar 14 2024 | 54.06 | 0.75 | 1.41% | 53.00 | 54.54 | 52.67 | 1,444,562 |
| Mar 13 2024 | 53.31 | -3.29 | -5.81% | 56.67 | 57.57 | 52.70 | 2,244,611 |
| Mar 12 2024 | 56.60 | 1.62 | 2.95% | 55.25 | 56.87 | 54.96 | 1,170,344 |
| Mar 11 2024 | 54.98 | -0.66 | -1.19% | 55.12 | 55.76 | 54.35 | 1,899,278 |
| Mar 08 2024 | 55.64 | -3.68 | -6.20% | 59.49 | 59.84 | 54.92 | 1,629,058 |
| Mar 07 2024 | 59.32 | 3.03 | 5.38% | 56.31 | 59.34 | 56.24 | 1,139,510 |
| Mar 06 2024 | 56.29 | 0.73 | 1.31% | 55.89 | 56.55 | 55.73 | 1,055,038 |
| Mar 05 2024 | 55.56 | -0.50 | -0.89% | 55.90 | 56.89 | 55.44 | 949,441 |
| Mar 04 2024 | 56.06 | -0.85 | -1.49% | 57.26 | 58.02 | 55.87 | 1,392,285 |
| Mar 01 2024 | 56.91 | 1.91 | 3.47% | 55.32 | 57.73 | 55.32 | 1,320,184 |
| Feb 29 2024 | 55.00 | -0.31 | -0.56% | 55.74 | 56.66 | 54.54 | 1,878,991 |
| Feb 28 2024 | 55.31 | -1.03 | -1.83% | 56.27 | 56.34 | 54.80 | 1,095,520 |
| Feb 27 2024 | 56.34 | 1.14 | 2.07% | 55.40 | 57.17 | 55.20 | 1,385,403 |
| Feb 26 2024 | 55.20 | 0.93 | 1.71% | 54.14 | 55.80 | 53.75 | 1,675,716 |
| Feb 23 2024 | 54.27 | -1.08 | -1.95% | 55.25 | 55.61 | 54.05 | 1,767,220 |
| Feb 22 2024 | 55.35 | -1.03 | -1.83% | 56.73 | 57.48 | 55.12 | 1,381,293 |
| Feb 21 2024 | 56.38 | 0.33 | 0.59% | 54.98 | 57.11 | 54.61 | 1,671,064 |
| Feb 20 2024 | 56.05 | -0.81 | -1.42% | 56.86 | 57.64 | 55.53 | 1,554,626 |
| Feb 16 2024 | 56.86 | -0.14 | -0.25% | 57.15 | 58.10 | 56.86 | 1,139,213 |
| Feb 15 2024 | 57.00 | -0.24 | -0.42% | 57.12 | 58.02 | 56.42 | 1,291,657 |
| Feb 14 2024 | 57.24 | 0.41 | 0.72% | 57.22 | 57.39 | 55.90 | 1,345,558 |
| Feb 13 2024 | 56.83 | -1.89 | -3.22% | 58.16 | 58.50 | 56.43 | 1,989,791 |
| Feb 12 2024 | 58.72 | -0.55 | -0.93% | 58.86 | 59.35 | 58.08 | 1,626,593 |
| Feb 09 2024 | 59.27 | -0.94 | -1.56% | 59.32 | 60.55 | 58.83 | 1,541,334 |
| Feb 08 2024 | 60.21 | -4.44 | -6.87% | 63.79 | 65.10 | 59.94 | 2,437,865 |
| Feb 07 2024 | 64.65 | 0.42 | 0.65% | 64.19 | 65.04 | 63.48 | 1,545,475 |
| Feb 06 2024 | 64.23 | -1.16 | -1.77% | 65.53 | 65.66 | 64.13 | 1,058,011 |
| Feb 05 2024 | 65.39 | -0.55 | -0.83% | 65.55 | 65.76 | 64.05 | 1,695,609 |
| Feb 02 2024 | 65.94 | -1.73 | -2.56% | 67.88 | 67.88 | 65.55 | 1,134,311 |
| Feb 01 2024 | 67.67 | 3.48 | 5.42% | 67.01 | 68.90 | 66.30 | 1,806,965 |
| Jan 31 2024 | 64.19 | -0.03 | -0.05% | 64.25 | 64.82 | 63.40 | 1,836,109 |
| Jan 30 2024 | 64.22 | 1.06 | 1.68% | 63.18 | 64.61 | 62.48 | 1,101,960 |
| Jan 29 2024 | 63.16 | 0.82 | 1.32% | 62.00 | 63.33 | 60.94 | 853,148 |
| Jan 26 2024 | 62.34 | 0.37 | 0.60% | 61.75 | 62.69 | 61.04 | 917,065 |
| Jan 25 2024 | 61.97 | -2.20 | -3.43% | 64.45 | 64.54 | 61.52 | 973,174 |
