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

(NY: CCIF )

8.110 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 25, 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 (%)
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%)
Jul 01, 2024 8.280 8.280 8.170 8.250 47,905 +0.07(+0.86%)
Jun 28, 2024 8.350 8.350 8.160 8.180 59,075 -0.14(-1.71%)
Jun 27, 2024 8.290 8.380 8.290 8.322 27,369 +0.08(+1.00%)
Jun 26, 2024 8.390 8.400 8.158 8.240 66,379 -0.15(-1.79%)
Jun 25, 2024 8.520 8.520 8.380 8.390 33,335 -0.10(-1.18%)
Jun 24, 2024 8.410 8.510 8.410 8.490 38,171 +0.10(+1.19%)
Jun 21, 2024 8.380 8.440 8.360 8.390 25,408 -0.01(-0.12%)
Jun 20, 2024 8.360 8.420 8.360 8.400 25,542 +0.04(+0.48%)
Jun 18, 2024 8.330 8.380 8.330 8.360 63,224 +0.02(+0.24%)
Jun 17, 2024 8.400 8.400 8.299 8.340 33,832 +0.00(+0.06%)
Jun 14, 2024 8.444 8.444 8.305 8.335 44,994 -0.10(-1.17%)
Jun 13, 2024 8.424 8.444 8.404 8.434 23,014 +0.02(+0.23%)
Jun 12, 2024 8.414 8.473 8.414 8.414 39,107 -0.01(-0.12%)
Jun 11, 2024 8.572 8.572 8.404 8.424 45,929 -0.07(-0.81%)
Jun 10, 2024 8.473 8.523 8.454 8.493 58,233 +0.05(+0.58%)
Jun 07, 2024 8.335 8.463 8.307 8.444 59,435 +0.10(+1.18%)
Jun 06, 2024 8.345 8.383 8.276 8.345 45,171 +0.00(+0.00%)
Jun 05, 2024 8.374 8.414 8.288 8.345 49,442 +0.03(+0.36%)
Jun 04, 2024 8.266 8.355 8.226 8.315 93,845 +0.05(+0.60%)
Jun 03, 2024 8.296 8.315 8.221 8.266 106,516 +0.01(+0.12%)
May 31, 2024 8.088 8.325 8.088 8.256 230,509 +0.21(+2.58%)
May 30, 2024 7.900 8.068 7.861 8.049 135,344 +0.21(+2.64%)
May 29, 2024 7.851 7.851 7.782 7.841 48,510 +0.04(+0.51%)
May 28, 2024 7.851 7.851 7.774 7.802 99,739 -0.08(-1.00%)
May 24, 2024 7.752 7.890 7.752 7.881 77,001 +0.13(+1.66%)
May 23, 2024 7.960 7.964 7.713 7.752 186,808 -0.14(-1.75%)
May 22, 2024 8.049 8.049 7.851 7.891 61,967 -0.16(-1.96%)
May 21, 2024 8.029 8.068 8.001 8.049 36,847 +0.06(+0.74%)
May 20, 2024 7.950 8.014 7.940 7.989 72,295 +0.03(+0.37%)
May 17, 2024 7.950 7.970 7.933 7.960 44,814 +0.00(+0.06%)
May 16, 2024 7.955 7.984 7.931 7.955 87,631 +0.03(+0.34%)
May 15, 2024 7.887 7.974 7.887 7.928 72,954 +0.04(+0.53%)
May 14, 2024 7.848 7.906 7.808 7.887 43,030 +0.09(+1.13%)
May 13, 2024 7.916 7.926 7.750 7.799 137,313 -0.12(-1.54%)
May 10, 2024 7.789 7.926 7.789 7.921 55,494 +0.15(+1.95%)
May 09, 2024 7.779 7.779 7.760 7.770 40,290 +0.00(+0.00%)
May 08, 2024 7.750 7.789 7.750 7.770 34,976 +0.04(+0.50%)
May 07, 2024 7.760 7.760 7.731 7.731 62,030 -0.01(-0.19%)
May 06, 2024 7.750 7.760 7.725 7.745 55,514 -0.00(-0.06%)
May 03, 2024 7.731 7.760 7.731 7.750 51,619 +0.00(+0.06%)
May 02, 2024 7.750 7.774 7.735 7.745 38,709 -0.00(-0.06%)
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.