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

(NY: CCIF )

8.080 -0.110 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 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 (%)
Dec 06, 2024 8.150 8.198 8.080 8.080 98,613 -0.11(-1.34%)
Dec 05, 2024 8.200 8.220 8.180 8.190 66,019 -0.01(-0.12%)
Dec 04, 2024 8.170 8.220 8.170 8.200 118,200 +0.04(+0.49%)
Dec 03, 2024 8.120 8.170 8.119 8.160 221,349 +0.06(+0.74%)
Dec 02, 2024 8.070 8.110 8.040 8.100 216,648 +0.08(+1.00%)
Nov 29, 2024 8.000 8.060 8.000 8.020 92,237 +0.02(+0.25%)
Nov 27, 2024 8.030 8.040 7.910 8.000 295,888 -0.03(-0.37%)
Nov 26, 2024 8.150 8.150 7.950 8.030 261,791 -0.12(-1.47%)
Nov 25, 2024 8.170 8.200 8.130 8.150 173,813 -0.01(-0.18%)
Nov 22, 2024 8.220 8.286 8.115 8.165 200,081 -0.06(-0.67%)
Nov 21, 2024 8.310 8.310 8.160 8.220 191,371 -0.07(-0.90%)
Nov 20, 2024 8.310 8.310 8.236 8.295 50,959 -0.02(-0.18%)
Nov 19, 2024 8.240 8.310 8.180 8.310 75,671 +0.06(+0.73%)
Nov 18, 2024 8.180 8.300 8.130 8.250 91,728 +0.07(+0.92%)
Nov 15, 2024 8.195 8.195 8.106 8.175 95,006 +0.09(+1.16%)
Nov 14, 2024 8.037 8.096 8.017 8.081 103,972 +0.08(+1.05%)
Nov 13, 2024 8.165 8.195 7.938 7.997 336,242 -0.16(-1.95%)
Nov 12, 2024 8.214 8.214 8.126 8.156 76,395 -0.04(-0.47%)
Nov 11, 2024 8.136 8.205 8.106 8.195 259,880 +0.07(+0.85%)
Nov 08, 2024 8.195 8.195 8.106 8.126 116,692 +0.02(+0.24%)
Nov 07, 2024 8.096 8.136 8.076 8.106 193,865 +0.02(+0.24%)
Nov 06, 2024 8.116 8.145 8.025 8.086 129,914 +0.00(+0.00%)
Nov 05, 2024 8.047 8.086 8.047 8.086 97,594 +0.06(+0.74%)
Nov 04, 2024 8.096 8.145 8.007 8.027 227,818 -0.09(-1.16%)
Nov 01, 2024 8.096 8.165 8.076 8.121 123,401 +0.03(+0.43%)
Oct 31, 2024 8.106 8.135 8.086 8.086 100,189 -0.01(-0.12%)
Oct 30, 2024 8.086 8.136 8.076 8.096 56,419 -0.01(-0.12%)
Oct 29, 2024 8.116 8.145 8.086 8.106 98,204 -0.02(-0.24%)
Oct 28, 2024 8.145 8.145 8.111 8.126 87,871 +0.00(+0.00%)
Oct 25, 2024 8.136 8.153 8.106 8.126 74,590 +0.01(+0.12%)
Oct 24, 2024 8.106 8.135 8.066 8.116 79,398 +0.02(+0.24%)
Oct 23, 2024 8.136 8.175 8.066 8.096 96,329 -0.01(-0.12%)
Oct 22, 2024 8.195 8.195 8.096 8.106 156,319 -0.09(-1.08%)
Oct 21, 2024 8.195 8.205 8.155 8.195 101,581 +0.02(+0.30%)
Oct 18, 2024 8.190 8.209 8.121 8.170 195,799 -0.02(-0.24%)
Oct 17, 2024 8.190 8.209 8.160 8.190 118,653 +0.02(+0.30%)
Oct 16, 2024 8.190 8.190 8.160 8.165 98,707 -0.01(-0.18%)
Oct 15, 2024 8.209 8.248 8.160 8.180 133,550 -0.02(-0.24%)
Oct 14, 2024 8.160 8.248 8.121 8.199 337,835 +0.05(+0.60%)
Oct 11, 2024 8.160 8.170 8.108 8.151 73,391 +0.00(+0.00%)
Oct 10, 2024 8.190 8.199 8.141 8.151 74,628 -0.01(-0.12%)
Oct 09, 2024 8.170 8.219 8.151 8.160 97,930 -0.01(-0.12%)
Oct 08, 2024 8.151 8.219 8.131 8.170 109,821 +0.01(+0.12%)
Oct 07, 2024 8.092 8.180 8.092 8.160 152,017 +0.08(+0.96%)
Oct 04, 2024 8.073 8.131 8.051 8.082 97,406 +0.03(+0.36%)
Oct 03, 2024 8.053 8.082 8.043 8.053 84,856 +0.01(+0.12%)
Oct 02, 2024 8.034 8.082 8.014 8.043 128,117 -0.01(-0.12%)
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.