CCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	26.89	26.98	26.63	26.68	26.68	-0.41%	15,877
Jun 18, 2025	26.87	26.91	26.77	26.79	26.79	-0.70%	10,365
Jun 17, 2025	26.98	26.99	26.97	26.97	26.90	-0.20%	991
Jun 16, 2025	27.04	27.27	26.96	27.03	26.96	-0.23%	6,985
Jun 13, 2025	26.93	27.18	26.93	27.09	27.02	-0.11%	8,295
Jun 12, 2025	27.10	27.16	27.03	27.12	27.05	0.15%	1,601
Jun 11, 2025	27.03	27.11	26.97	27.08	27.01	-0.38%	275,202
Jun 10, 2025	27.02	27.18	27.02	27.18	27.11	0.35%	1,350
Jun 9, 2025	26.95	27.10	26.95	27.09	27.02	-0.01%	4,310
Jun 6, 2025	27.02	27.20	26.96	27.09	27.02	0.60%	1,648
Jun 5, 2025	26.98	27.13	26.91	26.93	26.86	-0.52%	1,863
Jun 4, 2025	27.05	27.14	27.01	27.07	27.00	-0.01%	7,032
Jun 3, 2025	26.94	27.11	26.88	27.07	27.00	0.05%	1,969
Jun 2, 2025	26.88	27.11	26.88	27.06	26.99	-0.05%	6,714
May 30, 2025	27.00	27.07	27.00	27.07	27.00	0.30%	1,218
May 29, 2025	26.91	27.01	26.89	26.99	26.92	0.23%	8,527
May 28, 2025	27.08	27.08	26.93	26.93	26.86	-0.95%	2,408
May 27, 2025	27.07	27.27	27.07	27.19	27.12	0.01%	26,582
May 23, 2025	27.12	27.19	27.09	27.19	27.11	0.14%	3,698
May 22, 2025	27.15	27.25	27.01	27.15	27.08	-0.37%	18,091
May 21, 2025	27.20	27.41	27.15	27.25	27.18	-0.32%	19,866
May 20, 2025	27.35	27.43	27.24	27.34	27.26	-0.55%	15,092
May 19, 2025	27.47	27.50	27.43	27.49	27.41	-0.08%	5,249
May 16, 2025	27.59	27.59	27.22	27.51	27.44	0.92%	1,511
May 15, 2025	27.21	27.30	27.21	27.26	27.19	0.28%	1,406
May 14, 2025	27.17	27.21	27.10	27.18	27.11	-0.45%	3,532
May 13, 2025	27.43	27.43	27.30	27.31	27.23	-0.49%	3,683
May 12, 2025	27.24	27.53	27.24	27.44	27.37	0.89%	3,927
May 9, 2025	27.31	27.31	27.19	27.20	27.13	-0.27%	2,790
May 8, 2025	27.33	27.45	27.27	27.27	27.20	0.03%	9,665
May 7, 2025	27.35	27.40	27.26	27.26	27.19	-	1,738
May 6, 2025	27.38	27.41	27.20	27.26	27.19	-0.59%	5,647
May 5, 2025	27.43	27.51	27.30	27.42	27.35	-0.07%	17,286
May 2, 2025	27.45	27.54	27.35	27.44	27.37	0.37%	8,877
May 1, 2025	27.44	27.50	27.34	27.34	27.27	-0.60%	6,409
Apr 30, 2025	27.18	27.51	27.18	27.51	27.44	0.12%	2,289
Apr 29, 2025	27.38	27.53	27.38	27.47	27.40	0.22%	2,773
Apr 28, 2025	27.22	27.43	27.22	27.41	27.34	0.03%	11,041
Apr 25, 2025	27.78	27.78	27.28	27.41	27.33	-0.42%	3,679
Apr 24, 2025	27.48	27.52	27.40	27.52	27.45	0.20%	2,972
Apr 23, 2025	27.86	27.86	27.35	27.47	27.39	0.09%	5,195
Apr 22, 2025	27.00	27.44	26.97	27.44	27.37	2.36%	7,602
Apr 21, 2025	26.87	27.10	26.76	26.81	26.74	-1.10%	4,926
Apr 17, 2025	27.06	27.25	27.06	27.11	27.03	-0.24%	2,073
Apr 16, 2025	27.40	27.48	27.17	27.17	27.10	-1.27%	4,297
Apr 15, 2025	27.66	27.67	27.52	27.52	27.45	-0.91%	2,968
Apr 14, 2025	28.00	28.00	27.58	27.77	27.70	-0.24%	11,877
Apr 11, 2025	27.50	27.86	27.50	27.84	27.77	1.31%	19,547
Apr 10, 2025	28.02	28.02	27.33	27.48	27.41	-2.31%	35,925
Apr 9, 2025	26.77	28.13	26.62	28.13	28.06	6.48%	21,043