Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CCAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 17.99 | 0.18 | 1.01% | 17.80 | 18.00 | 17.7765 | 138,013 |
| May 23 2024 | 17.81 | -0.11 | -0.61% | 17.92 | 18.02 | 17.77 | 200,800 |
| May 22 2024 | 17.92 | -0.06 | -0.33% | 18.00 | 18.0749 | 17.81 | 231,550 |
| May 21 2024 | 17.98 | 0.13 | 0.73% | 17.87 | 18.085 | 17.87 | 314,040 |
| May 20 2024 | 17.85 | -0.03 | -0.17% | 18.02 | 18.13 | 17.79 | 225,743 |
| May 17 2024 | 17.88 | 0.07 | 0.39% | 17.81 | 17.9999 | 17.78 | 256,899 |
| May 16 2024 | 17.81 | -0.30 | -1.66% | 18.12 | 18.20 | 17.73 | 1,687,519 |
| May 15 2024 | 18.11 | -0.03 | -0.17% | 18.20 | 18.20 | 18.06 | 164,912 |
| May 14 2024 | 18.14 | 0.20 | 1.11% | 18.03 | 18.19 | 17.9701 | 344,929 |
| May 13 2024 | 17.94 | -0.25 | -1.37% | 18.16 | 18.195 | 17.91 | 156,130 |
| May 10 2024 | 18.19 | 0.25 | 1.39% | 18.05 | 18.20 | 18.02 | 263,713 |
| May 09 2024 | 17.94 | 0.31 | 1.76% | 18.00 | 18.13 | 17.70 | 263,779 |
| May 08 2024 | 17.63 | 0.12 | 0.69% | 17.59 | 17.6876 | 17.55 | 86,037 |
| May 07 2024 | 17.51 | -0.07 | -0.40% | 17.68 | 17.68 | 17.51 | 60,129 |
| May 06 2024 | 17.58 | 0.09 | 0.51% | 17.49 | 17.62 | 17.49 | 73,053 |
| May 03 2024 | 17.49 | 0.15 | 0.87% | 17.47 | 17.52 | 17.37 | 98,193 |
| May 02 2024 | 17.34 | -0.02 | -0.12% | 17.46 | 17.48 | 17.2901 | 79,022 |
| May 01 2024 | 17.36 | 0.03 | 0.17% | 17.30 | 17.46 | 17.25 | 53,028 |
| Apr 30 2024 | 17.33 | -0.07 | -0.40% | 17.45 | 17.46 | 17.282 | 64,084 |
| Apr 29 2024 | 17.40 | 0.05 | 0.29% | 17.40 | 17.48 | 17.35 | 102,725 |
| Apr 26 2024 | 17.35 | 0.11 | 0.64% | 17.30 | 17.41 | 17.26 | 168,163 |
| Apr 25 2024 | 17.24 | 0.00 | 0.00% | 17.2999 | 17.2999 | 17.14 | 63,255 |
| Apr 24 2024 | 17.24 | 0.05 | 0.29% | 17.24 | 17.28 | 17.17 | 192,823 |
| Apr 23 2024 | 17.19 | 0.02 | 0.12% | 17.15 | 17.20 | 17.15 | 108,664 |
| Apr 22 2024 | 17.17 | 0.00 | 0.00% | 17.20 | 17.20 | 17.13 | 75,005 |
| Apr 19 2024 | 17.17 | 0.09 | 0.53% | 17.14 | 17.20 | 17.11 | 78,349 |
| Apr 18 2024 | 17.08 | 0.08 | 0.47% | 17.00 | 17.13 | 16.9831 | 97,592 |
| Apr 17 2024 | 17.00 | 0.02 | 0.12% | 17.05 | 17.1074 | 16.93 | 50,914 |
| Apr 16 2024 | 16.98 | -0.01 | -0.06% | 16.9248 | 17.01 | 16.88 | 56,273 |
| Apr 15 2024 | 16.99 | 0.03 | 0.18% | 17.05 | 17.16 | 16.91 | 98,970 |
| Apr 12 2024 | 16.96 | -0.15 | -0.88% | 17.08 | 17.11 | 16.88 | 82,368 |
| Apr 11 2024 | 17.11 | 0.08 | 0.47% | 17.13 | 17.19 | 17.03 | 103,118 |
| Apr 10 2024 | 17.03 | -0.02 | -0.12% | 16.97 | 17.08 | 16.92 | 97,991 |
| Apr 09 2024 | 17.05 | -0.04 | -0.23% | 17.12 | 17.19 | 17.00 | 74,185 |
| Apr 08 2024 | 17.09 | 0.01 | 0.06% | 17.09 | 17.18 | 17.01 | 86,797 |
| Apr 05 2024 | 17.08 | 0.08 | 0.47% | 17.02 | 17.13 | 16.96 | 91,336 |
| Apr 04 2024 | 17.00 | -0.18 | -1.05% | 17.30 | 17.35 | 16.97 | 261,212 |
| Apr 03 2024 | 17.18 | 0.04 | 0.23% | 17.15 | 17.28 | 17.12 | 60,580 |
| Apr 02 2024 | 17.14 | -0.04 | -0.23% | 17.2219 | 17.23 | 17.11 | 71,615 |
| Apr 01 2024 | 17.18 | -0.08 | -0.46% | 17.35 | 17.35 | 17.12 | 90,905 |
| Mar 28 2024 | 17.26 | 0.23 | 1.35% | 17.33 | 17.42 | 17.23 | 117,961 |
| Mar 27 2024 | 17.03 | -0.63 | -3.57% | 17.26 | 17.30 | 17.00 | 169,345 |
| Mar 26 2024 | 17.66 | 0.01 | 0.06% | 17.72 | 17.75 | 17.63 | 78,287 |
| Mar 25 2024 | 17.65 | 0.08 | 0.46% | 17.74 | 17.78 | 17.609 | 121,098 |
| Mar 22 2024 | 17.57 | -0.03 | -0.17% | 17.70 | 17.7255 | 17.57 | 79,300 |
| Mar 21 2024 | 17.60 | 0.10 | 0.57% | 17.48 | 17.625 | 17.48 | 74,148 |
| Mar 20 2024 | 17.50 | 0.14 | 0.81% | 17.43 | 17.55 | 17.40 | 109,052 |
| Mar 19 2024 | 17.36 | 0.17 | 0.99% | 17.28 | 17.40 | 17.25 | 88,414 |
| Mar 18 2024 | 17.19 | -0.01 | -0.06% | 17.15 | 17.35 | 17.135 | 83,932 |
| Mar 15 2024 | 17.20 | 0.21 | 1.24% | 16.99 | 17.2098 | 16.99 | 92,104 |
| Mar 14 2024 | 16.99 | -0.26 | -1.51% | 17.20 | 17.29 | 16.99 | 126,086 |
| Mar 13 2024 | 17.25 | 0.00 | 0.00% | 17.35 | 17.37 | 17.22 | 73,542 |
| Mar 12 2024 | 17.25 | 0.19 | 1.11% | 17.10 | 17.26 | 17.10 | 57,568 |
| Mar 11 2024 | 17.06 | 0.07 | 0.41% | 16.99 | 17.0999 | 16.8775 | 71,869 |
| Mar 08 2024 | 16.99 | 0.13 | 0.77% | 16.94 | 17.05 | 16.91 | 72,546 |
| Mar 07 2024 | 16.86 | 0.10 | 0.60% | 16.83 | 16.89 | 16.78 | 80,543 |
| Mar 06 2024 | 16.76 | 0.11 | 0.66% | 16.70 | 16.84 | 16.70 | 70,163 |
| Mar 05 2024 | 16.65 | -0.14 | -0.83% | 16.72 | 16.805 | 16.64 | 113,403 |
| Mar 04 2024 | 16.79 | 0.07 | 0.42% | 16.63 | 16.829 | 16.58 | 67,719 |
| Mar 01 2024 | 16.72 | -0.04 | -0.24% | 16.76 | 16.76 | 16.62 | 74,349 |
| Feb 29 2024 | 16.76 | 0.13 | 0.78% | 16.66 | 16.77 | 16.645 | 92,330 |
| Feb 28 2024 | 16.63 | -0.29 | -1.71% | 16.75 | 16.82 | 16.60 | 77,248 |
| Feb 27 2024 | 16.92 | 0.10 | 0.59% | 16.85 | 16.97 | 16.73 | 157,184 |
| Feb 26 2024 | 16.82 | -0.04 | -0.24% | 16.89 | 17.01 | 16.81 | 133,342 |
