CCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	26.54	26.55	26.48	26.53	26.53	-0.21%	2,997
Mar 10, 2026	26.60	26.71	26.58	26.58	26.58	-0.95%	2,783
Mar 9, 2026	26.80	26.84	26.80	26.84	26.84	-0.37%	606
Mar 6, 2026	26.81	26.94	26.81	26.94	26.94	0.39%	3,586
Mar 5, 2026	26.74	26.83	26.72	26.83	26.83	-0.93%	2,251
Mar 4, 2026	27.02	27.08	26.99	27.08	27.08	0.07%	1,647
Mar 3, 2026	27.06	27.06	27.06	27.06	27.06	-0.61%	312
Mar 2, 2026	27.25	27.25	27.22	27.23	27.23	-0.15%	673
Feb 27, 2026	27.08	27.27	27.08	27.27	27.27	0.49%	14,898
Feb 26, 2026	27.13	27.14	27.08	27.14	27.14	0.12%	1,728
Feb 25, 2026	27.02	27.11	27.02	27.11	27.10	-0.34%	492
Feb 24, 2026	27.10	27.21	27.10	27.20	27.20	0.47%	4,323
Feb 23, 2026	27.06	27.08	27.06	27.07	27.07	-0.19%	3,059
Feb 20, 2026	27.08	27.12	27.03	27.12	27.12	-0.25%	2,481
Feb 19, 2026	27.24	27.26	27.16	27.19	27.19	0.14%	1,209
Feb 18, 2026	27.13	27.21	27.11	27.15	27.15	0.17%	3,554
Feb 17, 2026	27.27	27.27	27.11	27.11	27.11	-1.01%	10,760
Feb 13, 2026	27.40	27.41	27.34	27.38	27.38	-0.04%	5,562
Feb 12, 2026	27.41	27.48	27.37	27.39	27.39	0.12%	6,667
Feb 11, 2026	27.41	27.44	27.36	27.36	27.36	-0.38%	4,363
Feb 10, 2026	27.45	27.50	27.42	27.46	27.46	0.01%	1,209
Feb 9, 2026	27.34	27.50	27.34	27.46	27.46	-0.56%	6,632
Feb 6, 2026	27.57	27.62	27.50	27.62	27.62	0.31%	9,589
Feb 5, 2026	27.58	27.58	27.52	27.53	27.53	-0.31%	4,914
Feb 4, 2026	27.56	27.70	27.56	27.62	27.62	1.02%	5,663
Feb 3, 2026	27.41	27.41	27.30	27.34	27.33	0.16%	7,033
Feb 2, 2026	27.15	27.29	27.15	27.29	27.29	0.33%	37,808
Jan 30, 2026	27.03	27.20	27.03	27.20	27.20	0.32%	1,300
Jan 29, 2026	27.16	27.25	27.07	27.12	27.12	0.06%	50,487
Jan 28, 2026	27.12	27.18	27.06	27.10	27.10	-0.19%	75,254
Jan 27, 2026	27.12	27.15	27.10	27.15	27.15	-0.23%	7,579
Jan 26, 2026	27.26	27.26	27.18	27.21	27.21	0.24%	19,951
Jan 23, 2026	27.19	27.20	27.15	27.15	27.15	-0.17%	3,368
Jan 22, 2026	27.20	27.24	27.20	27.20	27.20	0.60%	5,906
Jan 21, 2026	26.96	27.03	26.96	27.03	27.03	0.22%	4,099
Jan 20, 2026	26.86	26.97	26.86	26.97	26.97	0.42%	1,942
Jan 16, 2026	26.83	26.87	26.82	26.86	26.86	0.06%	1,553
Jan 15, 2026	26.76	26.89	26.76	26.84	26.84	-0.04%	3,631
Jan 14, 2026	26.84	26.86	26.84	26.85	26.85	0.76%	6,266
Jan 13, 2026	26.64	26.66	26.60	26.65	26.65	0.02%	1,815
Jan 12, 2026	26.58	26.65	26.56	26.65	26.65	0.20%	12,432
Jan 9, 2026	26.62	26.65	26.58	26.59	26.59	0.02%	1,874
Jan 8, 2026	26.50	26.66	26.50	26.59	26.59	0.99%	5,938
Jan 7, 2026	26.44	26.46	26.32	26.33	26.32	-0.73%	11,754
Jan 6, 2026	26.42	26.52	26.38	26.52	26.52	0.39%	3,432
Jan 5, 2026	26.26	26.45	26.26	26.42	26.41	0.61%	2,961
Jan 2, 2026	26.20	26.29	26.20	26.26	26.26	0.02%	3,304
Dec 31, 2025	26.32	26.33	26.23	26.25	26.25	-0.53%	4,803
Dec 30, 2025	26.39	26.42	26.35	26.39	26.39	0.09%	8,350
Dec 29, 2025	26.34	26.44	26.34	26.37	26.37	-0.11%	4,123