Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Recent Quotes
My Watchlist
Indicators
Cabling Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CCIF )

8.340 +0.005 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
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%)
May 01, 2024 7.701 7.776 7.701 7.750 58,209 +0.05(+0.70%)
Apr 30, 2024 7.701 7.711 7.692 7.696 77,914 -0.00(-0.06%)
Apr 29, 2024 7.682 7.721 7.648 7.701 66,159 +0.03(+0.38%)
Apr 26, 2024 7.614 7.682 7.614 7.672 63,489 +0.06(+0.77%)
Apr 25, 2024 7.643 7.643 7.545 7.614 68,024 +0.02(+0.26%)
Apr 24, 2024 7.584 7.604 7.559 7.594 41,757 +0.05(+0.65%)
Apr 23, 2024 7.565 7.593 7.545 7.545 31,129 +0.01(+0.13%)
Apr 22, 2024 7.555 7.570 7.536 7.536 38,705 -0.02(-0.26%)
Apr 19, 2024 7.555 7.584 7.545 7.555 97,561 -0.01(-0.13%)
Apr 18, 2024 7.555 7.623 7.550 7.565 89,522 +0.01(+0.13%)
Apr 17, 2024 7.565 7.604 7.545 7.555 61,636 -0.00(-0.06%)
Apr 16, 2024 7.550 7.579 7.550 7.560 141,009 +0.01(+0.13%)
Apr 15, 2024 7.598 7.598 7.547 7.550 98,851 -0.05(-0.63%)
Apr 12, 2024 7.570 7.598 7.521 7.598 127,881 +0.03(+0.36%)
Apr 11, 2024 7.541 7.622 7.541 7.572 87,667 +0.02(+0.28%)
Apr 10, 2024 7.560 7.570 7.528 7.550 103,116 +0.00(+0.00%)
Apr 09, 2024 7.627 7.647 7.550 7.550 108,173 -0.02(-0.25%)
Apr 08, 2024 7.570 7.589 7.560 7.570 181,944 -0.01(-0.14%)
Apr 05, 2024 7.560 7.618 7.560 7.580 80,804 +0.01(+0.14%)
Apr 04, 2024 7.618 7.618 7.550 7.570 93,100 -0.02(-0.25%)
Apr 03, 2024 7.570 7.637 7.560 7.589 77,333 -0.01(-0.13%)
Apr 02, 2024 7.560 7.627 7.560 7.598 64,928 +0.04(+0.51%)
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.