CCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	26.45	26.46	26.35	26.40	26.39	-0.09%	6,776
Dec 24, 2025	26.38	26.46	26.35	26.42	26.42	0.43%	7,114
Dec 23, 2025	26.31	26.35	26.30	26.31	26.31	0.08%	35,448
Dec 22, 2025	26.22	26.29	26.18	26.29	26.29	0.65%	8,750
Dec 19, 2025	26.13	26.17	26.12	26.12	26.12	-0.12%	1,695
Dec 18, 2025	26.29	26.30	26.11	26.15	26.15	-0.85%	4,628
Dec 17, 2025	26.38	26.39	26.37	26.37	26.37	0.05%	741
Dec 16, 2025	26.49	26.49	26.36	26.36	26.30	-0.78%	1,583
Dec 15, 2025	26.54	26.59	26.48	26.56	26.50	0.12%	1,181
Dec 12, 2025	26.57	26.60	26.53	26.53	26.47	0.01%	3,108
Dec 11, 2025	26.56	26.56	26.53	26.53	26.47	0.86%	483
Dec 10, 2025	26.31	26.32	26.30	26.30	26.24	0.23%	294
Dec 9, 2025	26.12	26.42	26.12	26.24	26.18	-0.25%	779
Dec 8, 2025	26.43	26.45	26.29	26.31	26.25	-1.04%	3,219
Dec 5, 2025	26.65	26.73	26.58	26.58	26.52	-0.29%	1,409
Dec 4, 2025	26.61	26.66	26.54	26.66	26.60	0.11%	1,382
Dec 3, 2025	26.63	26.65	26.62	26.63	26.57	0.43%	5,408
Dec 2, 2025	26.30	26.52	26.30	26.52	26.46	0.06%	7,223
Dec 1, 2025	26.50	26.50	26.50	26.50	26.44	-0.60%	261
Nov 28, 2025	26.72	26.72	26.66	26.66	26.60	0.44%	257
Nov 26, 2025	26.62	26.63	26.51	26.54	26.48	0.48%	8,858
Nov 25, 2025	26.43	26.46	26.32	26.42	26.36	0.79%	2,799
Nov 24, 2025	25.96	26.38	25.96	26.21	26.15	-0.55%	86,986