Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	8.050	8.070	8.033	8.060	44,257	+0.01(+0.06%)
May 16, 2024	8.055	8.085	8.031	8.055	86,541	+0.03(+0.34%)
May 15, 2024	7.986	8.075	7.986	8.028	72,047	+0.04(+0.53%)
May 14, 2024	7.946	8.006	7.907	7.986	42,494	+0.09(+1.12%)
May 13, 2024	8.016	8.025	7.848	7.897	135,604	-0.12(-1.54%)
May 10, 2024	7.887	8.025	7.887	8.021	54,804	+0.15(+1.95%)
May 09, 2024	7.877	7.877	7.858	7.867	39,788	+0.00(+0.00%)
May 08, 2024	7.848	7.887	7.848	7.867	34,541	+0.04(+0.50%)
May 07, 2024	7.858	7.858	7.828	7.828	61,259	-0.01(-0.19%)
May 06, 2024	7.848	7.858	7.822	7.843	54,823	-0.00(-0.06%)
May 03, 2024	7.828	7.858	7.828	7.848	50,976	+0.00(+0.06%)
May 02, 2024	7.848	7.872	7.833	7.843	38,227	-0.00(-0.06%)
May 01, 2024	7.798	7.874	7.798	7.848	57,485	+0.05(+0.70%)
Apr 30, 2024	7.798	7.808	7.788	7.793	76,945	-0.00(-0.06%)
Apr 29, 2024	7.779	7.818	7.744	7.798	65,336	+0.03(+0.38%)
Apr 26, 2024	7.710	7.779	7.710	7.769	62,699	+0.06(+0.77%)
Apr 25, 2024	7.739	7.739	7.640	7.710	67,178	+0.02(+0.26%)
Apr 24, 2024	7.680	7.700	7.654	7.690	41,237	+0.05(+0.65%)
Apr 23, 2024	7.660	7.689	7.640	7.640	30,742	+0.01(+0.13%)
Apr 22, 2024	7.650	7.665	7.631	7.631	38,223	-0.02(-0.26%)
Apr 19, 2024	7.650	7.680	7.640	7.650	96,347	-0.01(-0.13%)
Apr 18, 2024	7.650	7.719	7.645	7.660	88,408	+0.01(+0.13%)
Apr 17, 2024	7.660	7.700	7.640	7.650	60,869	-0.00(-0.06%)
Apr 16, 2024	7.645	7.675	7.645	7.655	139,255	+0.01(+0.13%)
Apr 15, 2024	7.694	7.694	7.642	7.645	97,621	-0.05(-0.63%)
Apr 12, 2024	7.665	7.694	7.616	7.694	126,290	+0.03(+0.36%)
Apr 11, 2024	7.636	7.719	7.636	7.667	86,576	+0.02(+0.28%)
Apr 10, 2024	7.655	7.665	7.623	7.645	101,833	+0.00(+0.00%)
Apr 09, 2024	7.723	7.743	7.645	7.645	106,827	-0.02(-0.25%)
Apr 08, 2024	7.665	7.684	7.655	7.665	179,680	-0.01(-0.14%)
Apr 05, 2024	7.655	7.714	7.655	7.676	79,799	+0.01(+0.14%)
Apr 04, 2024	7.714	7.714	7.645	7.665	91,942	-0.02(-0.25%)
Apr 03, 2024	7.665	7.733	7.655	7.684	76,371	-0.01(-0.13%)
Apr 02, 2024	7.655	7.723	7.655	7.694	64,120	+0.04(+0.51%)
Apr 01, 2024	7.694	7.753	7.645	7.655	93,361	-0.01(-0.13%)
Mar 28, 2024	7.743	7.684	7.684	7.665	139,375	-0.07(-0.88%)
Mar 27, 2024	7.704	7.762	7.681	7.733	60,442	+0.06(+0.76%)
Mar 26, 2024	7.684	7.714	7.675	7.675	53,274	+0.00(+0.00%)
Mar 25, 2024	7.684	7.749	7.660	7.675	64,681	-0.03(-0.38%)
Mar 22, 2024	7.704	7.714	7.685	7.704	80,411	+0.00(+0.00%)
Mar 21, 2024	7.704	7.714	7.675	7.704	93,156	+0.07(+0.89%)
Mar 20, 2024	7.762	7.762	7.597	7.636	141,481	-0.10(-1.26%)
Mar 19, 2024	7.772	7.782	7.723	7.733	42,922	-0.03(-0.38%)
Mar 18, 2024	7.792	7.792	7.753	7.762	50,423	-0.01(-0.19%)
Mar 15, 2024	7.792	7.801	7.762	7.777	90,892	+0.03(+0.44%)
Mar 14, 2024	7.796	7.863	7.738	7.743	109,065	-0.03(-0.43%)
Mar 13, 2024	7.786	7.844	7.772	7.777	146,624	+0.01(+0.12%)
Mar 12, 2024	7.805	7.815	7.757	7.767	77,276	-0.03(-0.37%)
Mar 11, 2024	7.786	7.834	7.786	7.796	147,896	+0.01(+0.12%)
Mar 08, 2024	7.748	7.834	7.732	7.786	90,878	+0.05(+0.62%)
Mar 07, 2024	7.863	7.930	7.728	7.738	129,715	-0.11(-1.35%)
Mar 06, 2024	7.805	7.882	7.805	7.844	72,745	+0.05(+0.62%)
Mar 05, 2024	7.834	7.863	7.786	7.796	116,065	-0.03(-0.37%)
Mar 04, 2024	7.805	7.863	7.786	7.825	206,463	+0.05(+0.62%)
Mar 01, 2024	7.700	7.882	7.700	7.777	117,826	+0.13(+1.76%)
Feb 29, 2024	7.671	7.709	7.594	7.642	39,234	+0.03(+0.38%)
Feb 28, 2024	7.661	7.661	7.613	7.613	29,121	+0.00(+0.00%)
Feb 27, 2024	7.680	7.720	7.575	7.613	68,421	-0.07(-0.88%)
Feb 26, 2024	7.690	7.738	7.661	7.680	29,841	-0.03(-0.37%)
Feb 23, 2024	7.738	7.757	7.613	7.709	90,095	-0.02(-0.31%)
Feb 22, 2024	7.738	7.767	7.690	7.733	26,441	-0.01(-0.19%)
Feb 21, 2024	7.757	7.776	7.703	7.748	27,574	+0.02(+0.25%)
Feb 20, 2024	7.709	7.748	7.690	7.728	66,037	+0.02(+0.25%)
Feb 16, 2024	7.709	7.767	7.690	7.709	26,400	-0.01(-0.12%)
Feb 15, 2024	7.748	7.767	7.719	7.719	51,084	+0.05(+0.62%)
Feb 14, 2024	7.823	7.823	7.671	7.671	38,675	+0.00(+0.00%)
Feb 13, 2024	7.752	7.752	7.662	7.671	32,772	-0.08(-0.98%)
Feb 12, 2024	7.652	7.776	7.652	7.747	48,282	+0.06(+0.74%)
Feb 09, 2024	7.700	7.717	7.651	7.690	35,962	+0.02(+0.25%)
Feb 08, 2024	7.643	7.717	7.643	7.671	29,653	-0.03(-0.37%)
Feb 07, 2024	7.624	7.728	7.624	7.700	65,145	+0.01(+0.12%)
Feb 06, 2024	7.595	7.757	7.595	7.690	64,843	+0.09(+1.12%)
Feb 05, 2024	7.643	7.643	7.567	7.605	74,807	+0.01(+0.12%)
Feb 02, 2024	7.557	7.662	7.519	7.595	76,156	+0.08(+1.01%)
Feb 01, 2024	7.515	7.538	7.473	7.519	64,803	+0.03(+0.38%)
Jan 31, 2024	7.453	7.519	7.434	7.491	87,622	+0.07(+0.90%)
Jan 30, 2024	7.387	7.443	7.377	7.425	66,845	+0.04(+0.51%)
Jan 29, 2024	7.387	7.415	7.377	7.387	74,017	+0.00(+0.00%)
Jan 26, 2024	7.425	7.477	7.358	7.387	62,865	-0.03(-0.38%)
Jan 25, 2024	7.538	7.548	7.358	7.415	86,927	-0.08(-1.01%)
Jan 24, 2024	7.557	7.576	7.472	7.491	50,481	+0.02(+0.25%)
Jan 23, 2024	7.491	7.548	7.462	7.472	89,384	+0.07(+0.90%)
Jan 22, 2024	7.415	7.529	7.396	7.406	72,044	+0.00(+0.00%)
Jan 19, 2024	7.472	7.500	7.358	7.406	71,394	-0.06(-0.76%)
Jan 18, 2024	7.548	7.548	7.434	7.462	95,775	+0.03(+0.38%)
Jan 17, 2024	7.500	7.538	7.341	7.435	96,445	-0.02(-0.25%)
Jan 16, 2024	7.538	7.533	7.435	7.453	112,981	-0.05(-0.62%)
Jan 12, 2024	7.538	7.594	7.491	7.500	34,882	-0.02(-0.25%)
Jan 11, 2024	7.538	7.547	7.500	7.519	56,055	-0.01(-0.12%)
Jan 10, 2024	7.500	7.564	7.500	7.528	25,530	-0.01(-0.12%)
Jan 09, 2024	7.500	7.553	7.500	7.538	43,375	-0.02(-0.25%)
Jan 08, 2024	7.585	7.585	7.444	7.556	103,598	+0.00(+0.00%)
Jan 05, 2024	7.631	7.781	7.533	7.556	132,496	-0.07(-0.98%)
Jan 04, 2024	7.603	7.641	7.566	7.631	100,235	+0.05(+0.62%)
Jan 03, 2024	7.547	7.613	7.519	7.585	97,769	-0.03(-0.37%)
Jan 02, 2024	7.491	7.641	7.425	7.613	197,478	+0.16(+2.14%)
Dec 29, 2023	7.416	7.453	7.331	7.453	166,233	+0.07(+0.89%)
Dec 28, 2023	7.313	7.388	7.294	7.388	50,879	+0.07(+0.89%)
Dec 27, 2023	7.331	7.388	7.247	7.322	147,022	+0.06(+0.77%)
Dec 26, 2023	7.322	7.324	7.256	7.266	107,094	-0.02(-0.26%)
Dec 22, 2023	7.313	7.341	7.256	7.285	59,951	-0.06(-0.77%)
Dec 21, 2023	7.322	7.378	7.313	7.341	72,797	+0.02(+0.26%)
Dec 20, 2023	7.360	7.397	7.303	7.322	69,704	-0.02(-0.26%)
Dec 19, 2023	7.360	7.387	7.303	7.341	75,495	+0.04(+0.51%)
Dec 18, 2023	7.256	7.404	7.228	7.303	153,002	+0.09(+1.31%)
Dec 15, 2023	7.219	7.253	7.172	7.209	102,082	+0.06(+0.77%)
Dec 14, 2023	7.191	7.191	7.126	7.154	193,238	-0.03(-0.39%)
Dec 13, 2023	7.182	7.182	7.145	7.182	155,732	+0.02(+0.26%)
Dec 12, 2023	7.154	7.182	7.108	7.163	109,964	+0.06(+0.78%)
Dec 11, 2023	7.191	7.191	7.089	7.108	98,393	-0.01(-0.13%)
Dec 08, 2023	7.126	7.191	7.108	7.117	103,737	+0.03(+0.39%)
Dec 07, 2023	7.034	7.145	7.034	7.089	85,140	+0.04(+0.52%)
Dec 06, 2023	7.061	7.121	7.015	7.052	85,890	+0.02(+0.26%)
Dec 05, 2023	7.125	7.184	6.987	7.034	66,457	-0.09(-1.30%)
Dec 04, 2023	7.135	7.222	7.098	7.126	72,442	+0.00(+0.00%)
Dec 01, 2023	7.145	7.301	7.080	7.126	119,974	-0.02(-0.26%)
Nov 30, 2023	7.135	7.172	7.061	7.145	103,074	+0.09(+1.31%)
Nov 29, 2023	7.209	7.246	7.052	7.052	53,796	-0.09(-1.30%)
Nov 28, 2023	7.043	7.182	6.997	7.145	40,454	+0.14(+1.98%)
Nov 27, 2023	6.960	7.163	6.960	7.006	86,857	+0.05(+0.66%)
Nov 24, 2023	6.923	6.960	6.923	6.960	8,996	+0.04(+0.53%)
Nov 22, 2023	6.941	6.978	6.885	6.923	29,187	-0.01(-0.13%)
Nov 21, 2023	6.941	6.992	6.874	6.932	43,658	-0.05(-0.66%)
Nov 20, 2023	6.950	7.034	6.932	6.978	74,793	+0.03(+0.40%)
Nov 17, 2023	6.950	7.066	6.923	6.950	33,501	+0.02(+0.27%)
Nov 16, 2023	6.960	7.075	6.913	6.932	61,604	-0.01(-0.14%)
Nov 15, 2023	7.033	7.033	6.932	6.942	118,983	-0.05(-0.65%)
Nov 14, 2023	6.987	7.088	6.987	6.987	125,736	-0.11(-1.54%)
Nov 13, 2023	6.932	7.143	6.932	7.097	23,730	+0.16(+2.37%)
Nov 10, 2023	7.133	7.133	6.914	6.932	49,072	-0.03(-0.39%)
Nov 09, 2023	6.996	7.042	6.960	6.960	34,118	+0.01(+0.13%)
Nov 08, 2023	7.033	7.033	6.923	6.951	34,054	+0.01(+0.13%)
Nov 07, 2023	7.079	7.115	6.923	6.942	34,874	-0.07(-1.04%)
Nov 06, 2023	7.060	7.124	6.960	7.015	59,366	-0.05(-0.65%)
Nov 03, 2023	7.188	7.188	7.042	7.060	55,673	+0.03(+0.39%)
Nov 02, 2023	7.115	7.128	6.996	7.033	35,593	+0.05(+0.79%)
Nov 01, 2023	6.969	7.005	6.929	6.978	45,826	+0.06(+0.92%)
Oct 31, 2023	7.015	7.015	6.896	6.914	31,205	-0.07(-1.05%)
Oct 30, 2023	6.942	7.033	6.923	6.987	38,145	+0.00(+0.00%)
Oct 27, 2023	7.133	7.197	6.987	6.987	15,289	-0.01(-0.13%)
Oct 26, 2023	7.033	7.166	6.960	6.996	23,943	+0.01(+0.13%)
Oct 25, 2023	6.978	7.188	6.960	6.987	47,323	-0.06(-0.91%)
Oct 24, 2023	7.033	7.124	6.961	7.051	29,796	-0.03(-0.39%)
Oct 23, 2023	7.033	7.122	6.987	7.079	38,454	+0.01(+0.13%)
Oct 20, 2023	7.170	7.170	7.042	7.069	48,142	-0.11(-1.53%)
Oct 19, 2023	7.298	7.298	7.170	7.179	34,843	-0.10(-1.38%)
Oct 18, 2023	7.316	7.398	7.261	7.280	37,950	+0.01(+0.12%)
Oct 17, 2023	7.325	7.325	7.239	7.271	46,923	-0.04(-0.49%)
Oct 16, 2023	7.298	7.379	7.280	7.307	48,890	+0.03(+0.37%)
Oct 13, 2023	7.307	7.316	7.271	7.280	20,309	+0.03(+0.37%)
Oct 12, 2023	7.199	7.321	7.199	7.253	30,073	+0.00(+0.06%)
Oct 11, 2023	7.289	7.370	7.172	7.248	30,303	-0.07(-0.92%)
Oct 10, 2023	7.442	7.533	7.307	7.316	73,410	+0.06(+0.87%)
Oct 09, 2023	7.208	7.397	7.203	7.253	48,157	+0.09(+1.26%)
Oct 06, 2023	7.109	7.199	7.109	7.163	32,806	-0.01(-0.13%)
Oct 05, 2023	7.262	7.262	7.172	7.172	35,063	-0.03(-0.38%)
Oct 04, 2023	7.262	7.307	7.199	7.199	11,464	-0.05(-0.62%)
Oct 03, 2023	7.352	7.361	7.136	7.244	76,429	-0.12(-1.59%)
Oct 02, 2023	7.379	7.415	7.289	7.361	43,630	-0.02(-0.24%)
Sep 29, 2023	7.397	7.442	7.325	7.379	26,543	+0.04(+0.55%)
Sep 28, 2023	7.397	7.397	7.306	7.339	24,710	-0.06(-0.79%)
Sep 27, 2023	7.514	7.514	7.217	7.397	61,783	-0.01(-0.12%)
Sep 26, 2023	7.478	7.487	7.388	7.406	41,431	-0.08(-1.09%)
Sep 25, 2023	7.487	7.487	7.451	7.487	61,935	+0.00(+0.00%)
Sep 22, 2023	7.469	7.533	7.460	7.487	110,923	+0.02(+0.24%)
Sep 21, 2023	7.424	7.514	7.415	7.469	142,897	+0.03(+0.36%)
Sep 20, 2023	7.470	7.519	7.416	7.443	180,332	+0.02(+0.24%)
Sep 19, 2023	7.416	7.443	7.416	7.425	113,183	-0.02(-0.24%)
Sep 18, 2023	7.461	7.505	7.408	7.443	98,250	+0.03(+0.36%)
Sep 15, 2023	7.496	7.505	7.354	7.416	101,609	-0.03(-0.36%)
Sep 14, 2023	7.514	7.514	7.398	7.443	258,530	+0.07(+0.97%)
Sep 13, 2023	7.193	7.594	7.193	7.372	373,889	+0.34(+4.82%)
Sep 12, 2023	6.970	7.086	6.962	7.033	47,084	+0.06(+0.90%)
Sep 11, 2023	6.979	6.997	6.953	6.970	31,275	+0.04(+0.51%)
Sep 08, 2023	6.979	6.988	6.908	6.935	161,497	-0.02(-0.26%)
Sep 07, 2023	6.953	6.997	6.881	6.953	67,974	+0.03(+0.45%)
Sep 06, 2023	6.979	7.024	6.855	6.921	28,993	+0.04(+0.58%)
Sep 05, 2023	6.988	7.086	6.774	6.881	71,537	-0.16(-2.34%)
Sep 01, 2023	7.149	7.149	6.988	7.046	180,944	-0.01(-0.19%)
Aug 31, 2023	7.274	7.309	6.997	7.060	76,658	-0.16(-2.22%)
Aug 30, 2023	7.131	7.299	7.131	7.220	2,920	-0.04(-0.49%)
Aug 29, 2023	7.318	7.318	7.077	7.255	4,857	-0.02(-0.25%)
Aug 28, 2023	7.291	7.363	7.175	7.274	4,610	+0.04(+0.49%)
Aug 25, 2023	7.265	7.265	7.140	7.238	29,525	+0.05(+0.74%)
Aug 24, 2023	7.184	7.222	7.149	7.184	17,596	-0.04(-0.62%)
Aug 23, 2023	8.094	8.191	7.211	7.229	12,045	-0.12(-1.70%)
Aug 22, 2023	7.211	7.470	7.211	7.354	75,374	+0.07(+0.98%)
Aug 21, 2023	7.149	7.327	7.149	7.282	10,084	+0.16(+2.25%)
Aug 18, 2023	7.095	7.193	7.095	7.122	3,039	+0.07(+0.95%)
Aug 17, 2023	7.082	7.126	6.993	7.055	14,136	+0.00(+0.00%)
Aug 16, 2023	7.055	7.055	6.993	7.055	141,925	+0.10(+1.40%)
Aug 15, 2023	6.905	6.993	6.905	6.958	91,661	+0.04(+0.51%)
Aug 14, 2023	6.949	6.993	6.922	6.922	1,230	-0.04(-0.64%)
Aug 11, 2023	6.984	7.011	6.906	6.967	25,298	+0.03(+0.38%)
Aug 10, 2023	6.958	6.984	6.913	6.940	13,952	-0.05(-0.76%)
Aug 09, 2023	6.975	7.011	6.958	6.993	26,716	+0.02(+0.25%)
Aug 08, 2023	6.896	6.975	6.896	6.975	73,582	+0.04(+0.64%)
Aug 07, 2023	6.958	6.977	6.922	6.931	18,537	+0.01(+0.13%)
Aug 04, 2023	6.896	6.967	6.896	6.922	96,783	-0.02(-0.26%)
Aug 03, 2023	6.967	6.967	6.931	6.940	12,061	-0.03(-0.38%)
Aug 02, 2023	6.967	6.975	6.939	6.967	28,655	-0.01(-0.13%)
Aug 01, 2023	6.984	6.984	6.931	6.975	22,748	+0.00(+0.00%)
Jul 31, 2023	6.975	6.984	6.905	6.975	24,727	+0.03(+0.38%)
Jul 28, 2023	6.905	6.967	6.851	6.949	12,749	+0.02(+0.26%)

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.

(NY: CCIF )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

(NY: CCIF )

Historical Prices

Sections

Services