XCCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	39.48	39.57	39.42	39.49	39.49	-0.03%	25,853
Oct 30, 2024	39.64	39.71	39.50	39.50	39.50	-0.40%	36,215
Oct 29, 2024	39.63	39.66	39.52	39.66	39.66	0.13%	20,300
Oct 28, 2024	39.59	39.62	39.52	39.61	39.61	0.30%	16,600
Oct 25, 2024	39.62	39.64	39.40	39.49	39.49	-0.20%	22,213
Oct 24, 2024	39.55	39.60	39.44	39.57	39.57	0.53%	37,200
Oct 23, 2024	39.50	39.51	39.31	39.36	39.36	-0.35%	29,620
Oct 22, 2024	39.51	39.60	39.44	39.50	39.50	-0.10%	26,922
Oct 21, 2024	39.67	39.67	39.54	39.54	39.54	-0.28%	24,600
Oct 18, 2024	39.60	39.76	39.59	39.65	39.65	0.28%	21,738
Oct 17, 2024	39.70	39.70	39.48	39.54	39.54	-	26,400
Oct 16, 2024	39.43	39.64	39.43	39.54	39.54	0.28%	16,531
Oct 15, 2024	39.60	39.60	39.40	39.43	39.43	-0.13%	152,500
Oct 14, 2024	39.54	39.54	39.40	39.48	39.48	0.03%	15,500
Oct 11, 2024	39.31	39.47	39.27	39.47	39.47	0.13%	36,635
Oct 10, 2024	39.42	39.42	39.28	39.42	39.42	0.23%	82,700
Oct 9, 2024	39.19	39.36	39.19	39.33	39.33	0.15%	70,929
Oct 8, 2024	39.21	39.38	39.21	39.27	39.27	0.26%	40,501
Oct 7, 2024	39.38	39.39	39.17	39.17	39.17	-0.48%	38,500
Oct 4, 2024	39.39	39.46	39.32	39.36	39.36	-0.25%	31,900
Oct 3, 2024	39.31	39.79	39.31	39.46	39.46	0.23%	114,600
Oct 2, 2024	39.36	39.46	39.33	39.37	39.37	-0.03%	21,003
Oct 1, 2024	39.37	39.55	39.37	39.38	39.38	-1.08%	48,200
Sep 30, 2024	39.72	39.86	39.68	39.81	39.48	0.15%	43,406
Sep 27, 2024	40.10	40.10	39.69	39.75	39.42	0.51%	94,500
Sep 26, 2024	39.66	39.69	39.54	39.55	39.22	0.10%	44,900
Sep 25, 2024	39.62	39.63	39.50	39.51	39.18	-0.03%	18,300
Sep 24, 2024	39.64	39.68	39.51	39.52	39.19	0.05%	29,538
Sep 23, 2024	39.54	39.66	39.50	39.50	39.17	-0.18%	28,400
Sep 20, 2024	39.61	39.69	39.50	39.57	39.24	-0.20%	10,647
Sep 19, 2024	39.62	39.67	39.37	39.65	39.32	0.51%	76,105
Sep 18, 2024	39.39	39.48	39.33	39.45	39.12	0.15%	7,803
Sep 17, 2024	39.35	39.72	39.24	39.39	39.06	0.41%	13,000
Sep 16, 2024	39.02	39.28	39.02	39.23	38.91	0.46%	15,222
Sep 13, 2024	39.00	39.16	39.00	39.05	38.73	0.15%	30,943
Sep 12, 2024	38.94	39.00	38.88	38.99	38.67	0.28%	10,731
Sep 11, 2024	38.75	38.92	38.69	38.88	38.56	0.13%	18,500
Sep 10, 2024	38.77	38.85	38.74	38.83	38.51	0.08%	14,737
Sep 9, 2024	38.70	38.80	38.70	38.80	38.48	0.31%	10,500
Sep 6, 2024	38.76	38.88	38.60	38.68	38.36	-0.10%	12,600
Sep 5, 2024	38.62	38.74	38.53	38.72	38.40	0.49%	17,300
Sep 4, 2024	38.14	38.53	38.14	38.53	38.21	0.94%	16,800
Sep 3, 2024	38.38	38.42	38.17	38.17	37.86	-1.29%	21,600
Aug 30, 2024	38.75	38.80	38.64	38.67	38.03	-	24,700
Aug 29, 2024	38.70	38.82	38.66	38.67	38.03	0.16%	62,100
Aug 28, 2024	38.76	39.00	38.59	38.61	37.97	0.05%	68,608
Aug 27, 2024	38.68	38.77	38.53	38.59	37.95	-	39,915
Aug 26, 2024	38.70	38.70	38.59	38.59	37.95	-0.21%	47,300
Aug 23, 2024	38.45	38.70	38.45	38.67	38.03	0.81%	48,500
Aug 22, 2024	38.41	38.45	38.34	38.36	37.72	-0.03%	27,800
Aug 21, 2024	38.28	38.46	38.28	38.37	37.73	0.34%	37,700
Aug 20, 2024	38.22	38.33	38.21	38.24	37.61	-0.21%	76,000
Aug 19, 2024	38.39	38.39	38.17	38.32	37.68	0.29%	10,900
Aug 16, 2024	38.15	38.26	38.14	38.21	37.58	0.34%	11,010
Aug 15, 2024	38.02	38.10	37.95	38.08	37.45	0.24%	31,244
Aug 14, 2024	38.20	38.20	37.90	37.99	37.36	0.42%	22,400
Aug 13, 2024	37.85	37.87	37.74	37.83	37.20	0.42%	82,400
Aug 12, 2024	37.74	37.78	37.62	37.67	37.05	-	23,710
Aug 9, 2024	37.79	37.82	37.61	37.67	37.04	0.11%	13,000
Aug 8, 2024	37.37	37.63	37.37	37.63	37.01	0.35%	11,900
Aug 7, 2024	37.64	37.83	37.50	37.50	36.88	0.11%	94,715
Aug 6, 2024	37.45	37.92	37.24	37.46	36.84	1.38%	53,816
Aug 5, 2024	37.00	37.23	36.77	36.95	36.34	-1.60%	43,532
Aug 2, 2024	37.64	37.71	37.50	37.55	36.93	-0.74%	38,300
Aug 1, 2024	37.97	38.06	37.80	37.83	37.21	-1.15%	16,641
Jul 31, 2024	38.12	38.33	38.12	38.27	37.29	0.53%	19,700
Jul 30, 2024	37.99	38.10	37.99	38.07	37.09	0.40%	19,000
Jul 29, 2024	38.02	38.02	37.82	37.92	36.94	-0.24%	20,936
Jul 26, 2024	37.95	38.01	37.85	38.01	37.04	0.53%	32,441
Jul 25, 2024	37.75	37.90	37.75	37.81	36.84	-0.03%	9,706
Jul 24, 2024	37.89	37.92	37.75	37.82	36.85	-0.08%	16,000
Jul 23, 2024	37.86	37.91	37.71	37.85	36.88	0.13%	16,613
Jul 22, 2024	37.67	37.87	37.67	37.80	36.83	0.05%	13,823
Jul 19, 2024	37.68	37.82	37.68	37.78	36.81	0.16%	17,600
Jul 18, 2024	37.78	37.80	37.65	37.72	36.75	-0.16%	13,200
Jul 17, 2024	37.75	37.79	37.71	37.78	36.81	-0.29%	11,300
Jul 16, 2024	37.65	37.89	37.56	37.89	36.92	0.74%	25,500
Jul 15, 2024	37.53	37.65	37.46	37.61	36.64	0.03%	29,029
Jul 12, 2024	37.50	37.63	37.50	37.60	36.63	0.29%	17,948
Jul 11, 2024	37.49	37.58	37.42	37.49	36.53	0.21%	35,217
Jul 10, 2024	37.25	37.41	37.25	37.41	36.45	0.48%	9,505
Jul 9, 2024	37.25	37.25	37.21	37.23	36.28	-	12,100
Jul 8, 2024	37.27	37.28	37.16	37.23	36.27	-0.03%	7,149
Jul 5, 2024	37.06	37.25	37.06	37.24	36.29	0.49%	12,235
Jul 3, 2024	36.93	37.14	36.93	37.06	36.11	0.11%	4,800
Jul 2, 2024	36.90	37.02	36.82	37.02	36.07	0.16%	9,006
Jul 1, 2024	37.12	37.12	36.96	36.96	36.01	-1.15%	13,544
Jun 28, 2024	37.43	37.54	37.31	37.39	36.10	0.08%	7,400
Jun 27, 2024	37.38	37.44	37.35	37.36	36.07	-0.13%	10,900
Jun 26, 2024	37.51	37.51	37.35	37.41	36.12	0.05%	10,900
Jun 25, 2024	37.56	37.56	37.37	37.39	36.10	-0.24%	53,539
Jun 24, 2024	37.62	37.64	37.48	37.48	36.19	-0.29%	21,791
Jun 21, 2024	37.62	37.66	37.52	37.59	36.29	0.37%	11,000
Jun 20, 2024	37.46	37.51	37.39	37.45	36.16	-0.32%	16,901
Jun 18, 2024	37.51	37.65	37.47	37.57	36.28	0.19%	3,100
Jun 17, 2024	37.49	37.54	37.40	37.50	36.21	0.11%	15,313
Jun 14, 2024	37.64	37.64	37.44	37.46	36.17	-0.53%	9,715
Jun 13, 2024	37.65	37.68	37.58	37.66	36.36	-	6,221
Jun 12, 2024	37.67	37.75	37.63	37.66	36.37	0.56%	4,800
Jun 11, 2024	37.45	37.48	37.35	37.45	36.16	-0.03%	6,800