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

(NY: CCIF )

8.060 +0.005 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.