Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
CCIF
)
8.600
+0.070 (+0.82%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 06, 2024
8.670
8.690
8.560
8.600
133,416
+0.07(+0.82%)
Sep 05, 2024
8.600
8.640
8.520
8.530
90,346
-0.03(-0.35%)
Sep 04, 2024
8.550
8.650
8.510
8.560
87,774
+0.01(+0.12%)
Sep 03, 2024
8.480
8.650
8.480
8.550
98,802
-0.10(-1.16%)
Aug 30, 2024
8.440
8.650
8.400
8.650
255,048
+0.25(+2.98%)
Aug 29, 2024
8.310
8.420
8.310
8.400
85,229
+0.11(+1.33%)
Aug 28, 2024
8.400
8.450
8.280
8.290
104,433
-0.04(-0.48%)
Aug 27, 2024
8.650
8.650
8.210
8.330
246,383
-0.36(-4.14%)
Aug 26, 2024
8.750
8.790
8.670
8.690
79,152
-0.06(-0.69%)
Aug 23, 2024
8.570
8.800
8.550
8.750
69,807
+0.16(+1.86%)
Aug 22, 2024
8.570
8.630
8.500
8.590
45,903
+0.04(+0.47%)
Aug 21, 2024
8.430
8.640
8.400
8.550
87,908
+0.04(+0.47%)
Aug 20, 2024
8.570
8.570
8.420
8.510
84,016
+0.00(+0.06%)
Aug 19, 2024
8.495
8.623
8.436
8.505
131,346
-0.01(-0.12%)
Aug 16, 2024
8.446
8.535
8.396
8.515
147,157
+0.09(+1.06%)
Aug 15, 2024
8.347
8.426
8.298
8.426
82,456
+0.08(+0.95%)
Aug 14, 2024
8.179
8.396
8.140
8.347
286,675
+0.28(+3.43%)
Aug 13, 2024
8.120
8.171
7.952
8.070
120,774
-0.02(-0.24%)
Aug 12, 2024
8.070
8.179
8.011
8.090
85,926
+0.02(+0.24%)
Aug 09, 2024
8.051
8.090
7.967
8.070
50,401
+0.09(+1.11%)
Aug 08, 2024
7.972
8.001
7.952
7.981
97,707
+0.10(+1.25%)
Aug 07, 2024
7.893
7.940
7.853
7.883
52,209
+0.04(+0.50%)
Aug 06, 2024
7.774
7.873
7.735
7.843
192,074
+0.19(+2.45%)
Aug 05, 2024
7.804
7.804
7.478
7.655
286,206
-0.29(-3.61%)
Aug 02, 2024
7.942
8.159
7.823
7.942
181,076
-0.22(-2.72%)
Aug 01, 2024
8.307
8.310
8.153
8.164
71,923
-0.11(-1.37%)
Jul 31, 2024
8.268
8.377
8.219
8.278
127,862
-0.00(-0.06%)
Jul 30, 2024
8.130
8.298
8.110
8.283
226,524
+0.17(+2.13%)
Jul 29, 2024
8.031
8.140
8.023
8.110
61,627
+0.05(+0.67%)
Jul 26, 2024
8.011
8.070
7.991
8.056
148,377
+0.04(+0.55%)
Jul 25, 2024
8.060
8.080
7.972
8.011
44,943
+0.00(+0.00%)
Jul 24, 2024
8.021
8.120
8.011
8.011
44,211
-0.09(-1.10%)
Jul 23, 2024
8.060
8.130
8.060
8.100
26,560
-0.00(-0.06%)
Jul 22, 2024
8.080
8.140
8.051
8.105
79,905
+0.03(+0.40%)
Jul 19, 2024
8.001
8.100
8.001
8.073
39,389
+0.05(+0.65%)
Jul 18, 2024
7.958
8.036
7.958
8.021
44,248
+0.02(+0.30%)
Jul 17, 2024
7.938
8.006
7.777
7.997
192,645
+0.05(+0.61%)
Jul 16, 2024
8.153
8.201
7.928
7.948
218,038
-0.15(-1.81%)
Jul 15, 2024
8.143
8.172
8.045
8.094
77,083
-0.01(-0.12%)
Jul 12, 2024
8.250
8.289
8.094
8.104
48,521
+0.01(+0.12%)
Jul 11, 2024
8.026
8.289
8.016
8.094
98,512
-0.08(-0.95%)
Jul 10, 2024
8.172
8.240
8.094
8.172
43,437
+0.03(+0.36%)
Jul 09, 2024
8.240
8.279
8.143
8.143
60,645
-0.06(-0.77%)
Jul 08, 2024
8.192
8.240
8.153
8.206
115,608
+0.06(+0.78%)
Jul 05, 2024
8.299
8.299
8.143
8.143
40,835
+0.05(+0.60%)
Jul 03, 2024
8.260
8.309
8.094
8.094
34,706
-0.08(-0.95%)
Jul 02, 2024
8.075
8.279
7.802
8.172
339,941
+0.13(+1.58%)
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
.