CCRO3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 29 2024 | 12.17 | -0.04 | -0.33% | 12.17 | 12.30 | 12.07 | 5,453,200 |
May 28 2024 | 12.21 | -0.10 | -0.81% | 12.37 | 12.43 | 12.15 | 7,471,300 |
May 27 2024 | 12.31 | 0.19 | 1.57% | 12.20 | 12.34 | 12.14 | 3,933,800 |
May 24 2024 | 12.12 | -0.20 | -1.62% | 12.29 | 12.38 | 12.10 | 7,314,400 |
May 23 2024 | 12.32 | 0.00 | 0.00% | 12.27 | 12.33 | 12.08 | 15,816,900 |
May 22 2024 | 12.32 | -0.15 | -1.20% | 12.36 | 12.47 | 12.31 | 4,443,800 |
May 21 2024 | 12.47 | -0.06 | -0.48% | 12.55 | 12.55 | 12.42 | 4,464,300 |
May 20 2024 | 12.53 | -0.16 | -1.26% | 12.65 | 12.72 | 12.46 | 7,578,400 |
May 17 2024 | 12.69 | -0.07 | -0.55% | 12.68 | 12.73 | 12.54 | 13,637,700 |
May 16 2024 | 12.76 | -0.09 | -0.70% | 12.85 | 12.89 | 12.66 | 9,747,800 |
May 15 2024 | 12.85 | 0.07 | 0.55% | 12.79 | 12.94 | 12.72 | 10,128,800 |
May 14 2024 | 12.78 | 0.01 | 0.08% | 12.76 | 12.85 | 12.68 | 8,295,600 |
May 13 2024 | 12.77 | 0.13 | 1.03% | 12.74 | 12.80 | 12.66 | 9,625,800 |
May 10 2024 | 12.64 | -0.15 | -1.17% | 12.77 | 12.95 | 12.62 | 7,339,300 |
May 09 2024 | 12.79 | 0.06 | 0.47% | 12.62 | 12.79 | 12.54 | 9,804,200 |
May 08 2024 | 12.73 | -0.23 | -1.77% | 12.79 | 12.84 | 12.62 | 7,942,900 |
May 07 2024 | 12.96 | 0.41 | 3.27% | 12.74 | 13.02 | 12.66 | 14,484,600 |
May 06 2024 | 12.55 | -0.20 | -1.57% | 12.72 | 12.86 | 12.48 | 6,703,400 |
May 03 2024 | 12.75 | 0.17 | 1.35% | 12.73 | 12.93 | 12.70 | 8,782,200 |
May 02 2024 | 12.58 | 0.19 | 1.53% | 12.52 | 12.68 | 12.45 | 3,924,100 |
Apr 30 2024 | 12.39 | 0.00 | 0.00% | 12.50 | 12.53 | 12.28 | 8,405,400 |
Apr 29 2024 | 12.39 | -0.13 | -1.04% | 12.45 | 12.55 | 12.39 | 3,622,400 |
Apr 26 2024 | 12.52 | 0.30 | 2.45% | 12.36 | 12.54 | 12.28 | 4,935,500 |
Apr 25 2024 | 12.22 | -0.03 | -0.24% | 12.23 | 12.38 | 12.17 | 5,168,300 |
Apr 24 2024 | 12.25 | -0.23 | -1.84% | 12.50 | 12.53 | 12.24 | 4,728,900 |
Apr 23 2024 | 12.48 | -0.06 | -0.48% | 12.45 | 12.56 | 12.35 | 6,435,200 |
Apr 22 2024 | 12.54 | -0.13 | -1.03% | 12.59 | 12.78 | 12.54 | 4,854,000 |
Apr 19 2024 | 12.67 | -0.16 | -1.25% | 12.53 | 12.70 | 12.49 | 6,719,200 |
Apr 18 2024 | 12.83 | 0.06 | 0.47% | 12.66 | 12.90 | 12.64 | 6,801,800 |
Apr 17 2024 | 12.77 | 0.03 | 0.24% | 12.78 | 12.86 | 12.58 | 6,496,300 |
Apr 16 2024 | 12.74 | -0.18 | -1.39% | 12.82 | 12.88 | 12.66 | 11,115,800 |
Apr 15 2024 | 12.92 | -0.28 | -2.12% | 13.25 | 13.29 | 12.89 | 16,578,700 |
Apr 12 2024 | 13.20 | -0.36 | -2.65% | 13.57 | 13.58 | 13.19 | 8,934,700 |
Apr 11 2024 | 13.56 | -0.16 | -1.17% | 13.71 | 13.73 | 13.53 | 6,317,500 |
Apr 10 2024 | 13.72 | -0.42 | -2.97% | 14.06 | 14.20 | 13.72 | 5,840,500 |
Apr 09 2024 | 14.14 | 0.33 | 2.39% | 13.87 | 14.17 | 13.87 | 7,528,100 |
Apr 08 2024 | 13.81 | 0.12 | 0.88% | 13.73 | 13.93 | 13.64 | 7,344,000 |
Apr 05 2024 | 13.69 | -0.09 | -0.65% | 13.72 | 13.85 | 13.65 | 6,745,500 |
Apr 04 2024 | 13.78 | 0.19 | 1.40% | 13.64 | 14.03 | 13.64 | 4,708,400 |
Apr 03 2024 | 13.59 | -0.06 | -0.44% | 13.66 | 13.78 | 13.48 | 7,187,600 |
Apr 02 2024 | 13.65 | 0.00 | 0.00% | 13.66 | 13.75 | 13.47 | 8,399,800 |
Apr 01 2024 | 13.65 | -0.15 | -1.09% | 13.91 | 13.91 | 13.58 | 8,498,300 |
Mar 28 2024 | 13.80 | -0.14 | -1.00% | 13.94 | 13.97 | 13.73 | 4,326,800 |
Mar 27 2024 | 13.94 | 0.19 | 1.38% | 13.73 | 13.98 | 13.71 | 2,854,900 |
Mar 26 2024 | 13.75 | 0.14 | 1.03% | 13.55 | 13.88 | 13.50 | 9,584,400 |
Mar 25 2024 | 13.61 | -0.44 | -3.13% | 13.97 | 14.00 | 13.48 | 25,053,400 |
Mar 22 2024 | 14.05 | -0.21 | -1.47% | 14.26 | 14.27 | 14.00 | 6,095,600 |
Mar 21 2024 | 14.26 | -0.11 | -0.77% | 14.31 | 14.58 | 14.24 | 5,386,700 |
Mar 20 2024 | 14.37 | 0.28 | 1.99% | 14.01 | 14.42 | 13.95 | 8,875,300 |
Mar 19 2024 | 14.09 | 0.09 | 0.64% | 14.00 | 14.27 | 13.98 | 8,032,200 |
Mar 18 2024 | 14.00 | 0.02 | 0.14% | 14.03 | 14.10 | 13.70 | 6,573,400 |
Mar 15 2024 | 13.98 | 0.01 | 0.07% | 13.90 | 14.24 | 13.65 | 13,971,900 |
Mar 14 2024 | 13.97 | -0.02 | -0.14% | 14.02 | 14.04 | 13.75 | 7,345,800 |
Mar 13 2024 | 13.99 | -0.08 | -0.57% | 14.07 | 14.30 | 13.96 | 6,892,400 |
Mar 12 2024 | 14.07 | 0.19 | 1.37% | 14.06 | 14.07 | 13.78 | 5,805,800 |
Mar 11 2024 | 13.88 | 0.05 | 0.36% | 13.76 | 14.05 | 13.72 | 6,486,300 |
Mar 08 2024 | 13.83 | -0.03 | -0.22% | 13.82 | 13.93 | 13.71 | 8,280,100 |
Mar 07 2024 | 13.86 | 0.02 | 0.14% | 13.83 | 13.87 | 13.60 | 4,721,100 |
Mar 06 2024 | 13.84 | -0.02 | -0.14% | 13.93 | 13.95 | 13.72 | 4,662,800 |
Mar 05 2024 | 13.86 | 0.18 | 1.32% | 13.75 | 13.93 | 13.71 | 4,223,000 |
Mar 04 2024 | 13.68 | -0.05 | -0.36% | 13.69 | 13.75 | 13.49 | 6,047,300 |
Mar 01 2024 | 13.73 | -0.05 | -0.36% | 13.78 | 13.96 | 13.69 | 5,729,300 |