Indicators

Core Alternative ETF (NY: CCOR )

26.03 +0.05 (+0.19%)

Streaming Delayed Price Updated: 2:12 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.29	30.54		30.54	68,352	+0.25(+0.84%)
Jan 28, 2022	29.83	30.28	29.74	30.28	35,389	+0.54(+1.81%)
Jan 27, 2022	29.71	30.29	29.70	29.74	73,147	+0.08(+0.26%)
Jan 26, 2022	30.59	30.59	29.61	29.67	96,932	-0.67(-2.22%)
Jan 25, 2022	30.19	30.53	29.33	30.34	153,256	+0.18(+0.60%)
Jan 24, 2022	30.83	32.78	30.14	30.16	213,366	-0.66(-2.14%)
Jan 21, 2022	30.48	30.84	30.33	30.82	55,926	+0.50(+1.66%)
Jan 20, 2022	30.13	30.32	30.13	30.32	41,721	+0.04(+0.14%)
Jan 19, 2022	30.29	30.47	30.15	30.27	29,637	-0.04(-0.12%)
Jan 18, 2022	30.14	30.42	29.90	30.31	32,762	+0.00(+0.01%)
Jan 14, 2022				30.30	0	-0.19(-0.63%)
Jan 13, 2022	30.40	30.50	30.25	30.50	13,975	+0.13(+0.43%)
Jan 12, 2022	30.64	30.64	30.31	30.37	47,536	-0.04(-0.14%)
Jan 11, 2022	30.33	30.59	29.87	30.41	13,889	+0.18(+0.58%)
Jan 10, 2022	30.62	30.63	30.22	30.23	74,761	-0.14(-0.45%)
Jan 07, 2022	30.26	30.41	30.26	30.37	142,829	+0.05(+0.16%)
Jan 06, 2022	30.57	30.57	30.19	30.32	26,893	+0.21(+0.71%)
Jan 05, 2022	30.41	30.93	30.07	30.11	42,887	-0.27(-0.89%)
Jan 04, 2022	30.30	30.42	30.22	30.38	85,693	+0.16(+0.54%)

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.