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

(NY: CCIF )

8.060 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.