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

(NY: CCIF )

8.190 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 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 (%)
Oct 30, 2024 8.190 8.240 8.180 8.200 55,704 -0.01(-0.12%)
Oct 29, 2024 8.220 8.250 8.190 8.210 96,959 -0.02(-0.24%)
Oct 28, 2024 8.250 8.250 8.215 8.230 86,757 +0.00(+0.00%)
Oct 25, 2024 8.240 8.258 8.210 8.230 73,645 +0.01(+0.12%)
Oct 24, 2024 8.210 8.240 8.170 8.220 78,392 +0.02(+0.24%)
Oct 23, 2024 8.240 8.280 8.170 8.200 95,108 -0.01(-0.12%)
Oct 22, 2024 8.300 8.300 8.200 8.210 154,337 -0.09(-1.08%)
Oct 21, 2024 8.300 8.310 8.260 8.300 100,293 -0.08(-0.95%)
Oct 18, 2024 8.400 8.420 8.330 8.380 190,894 -0.02(-0.24%)
Oct 17, 2024 8.400 8.420 8.370 8.400 115,681 +0.03(+0.30%)
Oct 16, 2024 8.400 8.400 8.370 8.375 96,235 -0.02(-0.18%)
Oct 15, 2024 8.420 8.460 8.370 8.390 130,205 -0.02(-0.24%)
Oct 14, 2024 8.370 8.460 8.330 8.410 329,372 +0.05(+0.60%)
Oct 11, 2024 8.370 8.380 8.317 8.360 71,553 +0.00(+0.00%)
Oct 10, 2024 8.400 8.410 8.350 8.360 72,759 -0.01(-0.12%)
Oct 09, 2024 8.380 8.430 8.360 8.370 95,477 -0.01(-0.12%)
Oct 08, 2024 8.360 8.430 8.340 8.380 107,070 +0.01(+0.12%)
Oct 07, 2024 8.300 8.390 8.300 8.370 148,209 +0.08(+0.97%)
Oct 04, 2024 8.280 8.340 8.258 8.290 94,966 +0.03(+0.36%)
Oct 03, 2024 8.260 8.290 8.250 8.260 82,731 +0.01(+0.12%)
Oct 02, 2024 8.240 8.290 8.220 8.250 124,908 -0.01(-0.12%)
Oct 01, 2024 8.250 8.290 8.230 8.260 67,686 +0.03(+0.36%)
Sep 30, 2024 8.280 8.290 8.220 8.230 114,700 -0.03(-0.36%)
Sep 27, 2024 8.250 8.300 8.230 8.260 94,590 +0.00(+0.00%)
Sep 26, 2024 8.250 8.300 8.230 8.260 60,756 +0.03(+0.36%)
Sep 25, 2024 8.230 8.281 8.212 8.230 66,259 +0.00(+0.00%)
Sep 24, 2024 8.250 8.255 8.214 8.230 50,073 +0.03(+0.37%)
Sep 23, 2024 8.310 8.340 8.190 8.200 84,812 -0.14(-1.68%)
Sep 20, 2024 8.310 8.384 8.300 8.340 60,976 -0.03(-0.36%)
Sep 19, 2024 8.410 8.458 8.350 8.370 100,374 -0.06(-0.75%)
Sep 18, 2024 8.460 8.530 8.400 8.433 66,068 +0.01(+0.09%)
Sep 17, 2024 8.385 8.445 8.376 8.425 132,144 -0.00(-0.06%)
Sep 16, 2024 8.435 8.465 8.405 8.430 139,036 +0.00(+0.06%)
Sep 13, 2024 8.455 8.455 8.316 8.425 101,043 +0.04(+0.47%)
Sep 12, 2024 8.425 8.435 8.326 8.385 59,330 -0.04(-0.47%)
Sep 11, 2024 8.494 8.494 8.405 8.425 81,226 +0.01(+0.12%)
Sep 10, 2024 8.474 8.494 8.395 8.415 84,015 -0.06(-0.70%)
Sep 09, 2024 8.494 8.494 8.435 8.474 73,604 -0.02(-0.23%)
Sep 06, 2024 8.563 8.583 8.455 8.494 135,078 +0.07(+0.82%)
Sep 05, 2024 8.494 8.534 8.415 8.425 91,471 -0.03(-0.35%)
Sep 04, 2024 8.445 8.544 8.405 8.455 88,867 +0.01(+0.12%)
Sep 03, 2024 8.376 8.544 8.376 8.445 100,033 -0.10(-1.16%)
Aug 30, 2024 8.336 8.544 8.297 8.544 258,226 +0.25(+2.98%)
Aug 29, 2024 8.208 8.316 8.208 8.297 86,291 +0.11(+1.33%)
Aug 28, 2024 8.297 8.346 8.178 8.188 105,734 -0.04(-0.48%)
Aug 27, 2024 8.544 8.544 8.109 8.227 249,453 -0.36(-4.14%)
Aug 26, 2024 8.642 8.682 8.563 8.583 80,138 -0.06(-0.69%)
Aug 23, 2024 8.465 8.692 8.445 8.642 70,677 +0.16(+1.86%)
Aug 22, 2024 8.465 8.524 8.395 8.484 46,475 +0.04(+0.47%)
Aug 21, 2024 8.326 8.534 8.297 8.445 89,003 +0.04(+0.47%)
Aug 20, 2024 8.465 8.465 8.316 8.405 85,063 +0.00(+0.06%)
Aug 19, 2024 8.391 8.517 8.332 8.400 132,983 -0.01(-0.12%)
Aug 16, 2024 8.342 8.430 8.293 8.410 148,991 +0.09(+1.06%)
Aug 15, 2024 8.244 8.322 8.196 8.322 83,484 +0.08(+0.95%)
Aug 14, 2024 8.078 8.293 8.039 8.244 290,247 +0.27(+3.43%)
Aug 13, 2024 8.020 8.070 7.854 7.971 122,280 -0.02(-0.24%)
Aug 12, 2024 7.971 8.078 7.912 7.991 86,997 +0.02(+0.24%)
Aug 09, 2024 7.952 7.991 7.869 7.971 51,029 +0.09(+1.11%)
Aug 08, 2024 7.873 7.903 7.854 7.883 98,925 +0.10(+1.25%)
Aug 07, 2024 7.795 7.843 7.756 7.786 52,860 +0.04(+0.50%)
Aug 06, 2024 7.678 7.776 7.639 7.747 194,468 +0.19(+2.45%)
Aug 05, 2024 7.708 7.708 7.386 7.561 289,773 -0.28(-3.61%)
Aug 02, 2024 7.844 8.059 7.727 7.844 183,332 -0.22(-2.72%)
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.