Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CCIF )

8.650 +0.250 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 8.440 8.650 8.400 8.650 255,048 +0.25(+2.98%)
Aug 29, 2024 8.310 8.420 8.310 8.400 85,229 +0.11(+1.33%)
Aug 28, 2024 8.400 8.450 8.280 8.290 104,433 -0.04(-0.48%)
Aug 27, 2024 8.650 8.650 8.210 8.330 246,383 -0.36(-4.14%)
Aug 26, 2024 8.750 8.790 8.670 8.690 79,152 -0.06(-0.69%)
Aug 23, 2024 8.570 8.800 8.550 8.750 69,807 +0.16(+1.86%)
Aug 22, 2024 8.570 8.630 8.500 8.590 45,903 +0.04(+0.47%)
Aug 21, 2024 8.430 8.640 8.400 8.550 87,908 +0.04(+0.47%)
Aug 20, 2024 8.570 8.570 8.420 8.510 84,016 -0.10(-1.16%)
Aug 19, 2024 8.600 8.730 8.540 8.610 129,745 -0.01(-0.12%)
Aug 16, 2024 8.550 8.640 8.500 8.620 145,363 +0.09(+1.06%)
Aug 15, 2024 8.450 8.530 8.400 8.530 81,451 +0.08(+0.95%)
Aug 14, 2024 8.280 8.500 8.240 8.450 283,179 +0.28(+3.43%)
Aug 13, 2024 8.220 8.272 8.050 8.170 119,302 -0.02(-0.24%)
Aug 12, 2024 8.170 8.280 8.110 8.190 84,879 +0.02(+0.24%)
Aug 09, 2024 8.150 8.190 8.065 8.170 49,787 +0.09(+1.11%)
Aug 08, 2024 8.070 8.100 8.050 8.080 96,516 +0.10(+1.25%)
Aug 07, 2024 7.990 8.038 7.950 7.980 51,573 +0.04(+0.50%)
Aug 06, 2024 7.870 7.970 7.830 7.940 189,732 +0.19(+2.45%)
Aug 05, 2024 7.900 7.900 7.570 7.750 282,716 -0.29(-3.61%)
Aug 02, 2024 8.040 8.260 7.920 8.040 178,868 -0.23(-2.72%)
Aug 01, 2024 8.410 8.412 8.254 8.265 71,046 -0.12(-1.37%)
Jul 31, 2024 8.370 8.480 8.320 8.380 126,303 -0.00(-0.06%)
Jul 30, 2024 8.230 8.400 8.210 8.385 223,762 +0.18(+2.13%)
Jul 29, 2024 8.130 8.240 8.122 8.210 60,876 +0.05(+0.67%)
Jul 26, 2024 8.110 8.170 8.090 8.155 146,568 +0.04(+0.55%)
Jul 25, 2024 8.160 8.180 8.070 8.110 44,395 +0.00(+0.00%)
Jul 24, 2024 8.120 8.220 8.110 8.110 43,672 -0.09(-1.10%)
Jul 23, 2024 8.160 8.230 8.160 8.200 26,237 -0.01(-0.06%)
Jul 22, 2024 8.180 8.240 8.150 8.205 78,931 +0.03(+0.40%)
Jul 19, 2024 8.100 8.200 8.100 8.172 38,909 -0.05(-0.64%)
Jul 18, 2024 8.160 8.240 8.160 8.225 43,151 +0.03(+0.30%)
Jul 17, 2024 8.140 8.210 7.975 8.200 187,867 +0.05(+0.61%)
Jul 16, 2024 8.360 8.410 8.130 8.150 212,630 -0.15(-1.81%)
Jul 15, 2024 8.350 8.380 8.250 8.300 75,171 -0.01(-0.12%)
Jul 12, 2024 8.460 8.500 8.300 8.310 47,318 +0.01(+0.12%)
Jul 11, 2024 8.230 8.500 8.220 8.300 96,069 -0.08(-0.95%)
Jul 10, 2024 8.380 8.450 8.300 8.380 42,360 +0.03(+0.36%)
Jul 09, 2024 8.450 8.490 8.350 8.350 59,141 -0.06(-0.77%)
Jul 08, 2024 8.400 8.450 8.360 8.415 112,741 +0.06(+0.78%)
Jul 05, 2024 8.510 8.510 8.350 8.350 39,823 +0.05(+0.60%)
Jul 03, 2024 8.470 8.520 8.300 8.300 33,846 -0.08(-0.95%)
Jul 02, 2024 8.280 8.490 8.000 8.380 331,509 +0.13(+1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.