Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CCP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 14.86 | -0.40 | -2.62% | 15.02 | 15.18 | 14.80 | 161,019 |
| May 16 2024 | 15.26 | 0.33 | 2.21% | 15.21 | 15.39 | 15.13 | 253,538 |
| May 15 2024 | 14.93 | -0.39 | -2.55% | 15.30 | 15.35 | 14.79 | 313,758 |
| May 14 2024 | 15.32 | 0.46 | 3.10% | 15.27 | 15.80 | 15.25 | 345,103 |
| May 13 2024 | 14.86 | -0.11 | -0.73% | 14.98 | 15.11 | 14.80 | 249,276 |
| May 10 2024 | 14.97 | -0.74 | -4.71% | 15.65 | 15.65 | 14.95 | 383,892 |
| May 09 2024 | 15.71 | -0.31 | -1.94% | 16.03 | 16.08 | 15.65 | 294,401 |
| May 08 2024 | 16.02 | -0.34 | -2.08% | 16.37 | 16.44 | 15.98 | 170,111 |
| May 07 2024 | 16.36 | 0.86 | 5.55% | 15.72 | 16.38 | 15.58 | 246,235 |
| May 06 2024 | 15.50 | 0.00 | 0.00% | 15.53 | 15.555 | 15.23 | 276,483 |
| May 03 2024 | 15.50 | -0.23 | -1.46% | 15.88 | 16.01 | 15.48 | 240,352 |
| May 02 2024 | 15.73 | -0.01 | -0.06% | 15.77 | 16.08 | 15.70 | 210,726 |
| May 01 2024 | 15.74 | -0.73 | -4.43% | 15.98 | 16.01 | 15.51 | 276,290 |
| Apr 30 2024 | 16.47 | -0.31 | -1.85% | 16.79 | 16.88 | 16.44 | 102,298 |
| Apr 29 2024 | 16.78 | 0.08 | 0.48% | 16.82 | 16.93 | 16.69 | 123,698 |
| Apr 26 2024 | 16.70 | 0.15 | 0.91% | 16.20 | 16.70 | 16.18 | 96,696 |
| Apr 24 2024 | 16.55 | 0.06 | 0.36% | 16.78 | 16.97 | 16.47 | 219,597 |
| Apr 23 2024 | 16.49 | -0.18 | -1.08% | 16.82 | 16.83 | 16.35 | 293,071 |
| Apr 22 2024 | 16.67 | 0.55 | 3.41% | 16.11 | 16.73 | 16.11 | 147,836 |
| Apr 19 2024 | 16.12 | -0.44 | -2.66% | 16.30 | 16.49 | 15.92 | 247,069 |
| Apr 18 2024 | 16.56 | 0.38 | 2.35% | 16.13 | 16.62 | 16.13 | 150,852 |
| Apr 17 2024 | 16.18 | -0.19 | -1.16% | 16.50 | 16.50 | 16.09 | 164,681 |
| Apr 16 2024 | 16.37 | -0.53 | -3.14% | 16.56 | 16.665 | 16.145 | 170,138 |
| Apr 15 2024 | 16.90 | -0.23 | -1.34% | 17.00 | 17.08 | 16.77 | 104,324 |
| Apr 12 2024 | 17.13 | -0.11 | -0.64% | 17.06 | 17.34 | 16.995 | 104,463 |
| Apr 11 2024 | 17.24 | -0.25 | -1.43% | 17.09 | 17.31 | 17.05 | 182,798 |
| Apr 10 2024 | 17.49 | 0.12 | 0.69% | 17.55 | 17.62 | 17.32 | 177,856 |
| Apr 09 2024 | 17.37 | -0.23 | -1.31% | 17.60 | 17.76 | 17.20 | 148,260 |
| Apr 08 2024 | 17.60 | 0.17 | 0.98% | 17.56 | 17.70 | 17.46 | 94,841 |
| Apr 05 2024 | 17.43 | -0.48 | -2.68% | 17.67 | 17.78 | 17.19 | 152,883 |
| Apr 04 2024 | 17.91 | 0.14 | 0.79% | 17.84 | 18.03 | 17.74 | 139,852 |
| Apr 03 2024 | 17.77 | -1.06 | -5.63% | 18.52 | 18.58 | 17.66 | 198,021 |
| Apr 02 2024 | 18.83 | 0.39 | 2.11% | 18.28 | 18.925 | 18.20 | 235,214 |
| Mar 28 2024 | 18.44 | 0.50 | 2.79% | 18.00 | 18.47 | 17.93 | 291,875 |
| Mar 27 2024 | 17.94 | 0.20 | 1.13% | 17.61 | 18.14 | 17.61 | 201,161 |
| Mar 26 2024 | 17.74 | -0.15 | -0.84% | 17.91 | 17.91 | 17.60 | 221,176 |
| Mar 25 2024 | 17.89 | -0.10 | -0.56% | 18.02 | 18.02 | 17.59 | 147,261 |
| Mar 22 2024 | 17.99 | -0.46 | -2.49% | 18.18 | 18.50 | 17.32 | 154,518 |
| Mar 21 2024 | 18.45 | 0.45 | 2.50% | 18.40 | 18.60 | 18.17 | 325,615 |
| Mar 20 2024 | 18.00 | 0.30 | 1.69% | 17.86 | 18.08 | 17.71 | 199,259 |
| Mar 19 2024 | 17.70 | -0.33 | -1.83% | 18.03 | 18.03 | 17.58 | 303,752 |
| Mar 18 2024 | 18.03 | -0.12 | -0.66% | 18.15 | 18.26 | 17.88 | 185,434 |
| Mar 15 2024 | 18.15 | -0.39 | -2.10% | 18.45 | 18.45 | 17.80 | 431,061 |
| Mar 14 2024 | 18.54 | -0.37 | -1.96% | 18.93 | 18.93 | 18.50 | 189,009 |
| Mar 13 2024 | 18.91 | 0.21 | 1.12% | 18.77 | 18.98 | 18.77 | 161,237 |
| Mar 12 2024 | 18.70 | 0.02 | 0.11% | 18.60 | 18.76 | 18.565 | 112,385 |
| Mar 11 2024 | 18.68 | -0.20 | -1.06% | 18.80 | 19.14 | 18.63 | 120,733 |
| Mar 07 2024 | 18.88 | -0.14 | -0.74% | 19.12 | 19.24 | 18.85 | 261,698 |
| Mar 06 2024 | 19.02 | 0.08 | 0.42% | 19.10 | 19.17 | 18.74 | 146,398 |
| Mar 05 2024 | 18.94 | 0.03 | 0.16% | 19.23 | 19.23 | 18.65 | 119,495 |
| Mar 04 2024 | 18.91 | -0.13 | -0.68% | 19.00 | 19.01 | 18.68 | 218,032 |
| Mar 03 2024 | 19.04 | -0.16 | -0.83% | 19.21 | 19.25 | 18.98 | 92,254 |
| Feb 29 2024 | 19.20 | 0.20 | 1.05% | 19.24 | 19.32 | 18.84 | 147,432 |
| Feb 28 2024 | 19.00 | 0.24 | 1.28% | 18.77 | 19.08 | 18.50 | 289,008 |
| Feb 27 2024 | 18.76 | 0.20 | 1.08% | 18.88 | 18.94 | 18.57 | 126,947 |
| Feb 26 2024 | 18.56 | -0.15 | -0.80% | 18.73 | 18.83 | 18.51 | 144,240 |
| Feb 25 2024 | 18.71 | 0.09 | 0.48% | 19.02 | 19.02 | 18.54 | 149,538 |
| Feb 22 2024 | 18.62 | 0.07 | 0.38% | 18.80 | 18.90 | 18.52 | 134,918 |
| Feb 21 2024 | 18.55 | -0.40 | -2.11% | 18.80 | 18.96 | 18.40 | 148,520 |
| Feb 20 2024 | 18.95 | -0.48 | -2.47% | 19.56 | 19.86 | 18.90 | 225,404 |
| Feb 19 2024 | 19.43 | 0.09 | 0.47% | 19.24 | 19.47 | 19.20 | 181,012 |
| Feb 18 2024 | 19.34 | 0.21 | 1.10% | 19.20 | 19.56 | 19.15 | 258,278 |
