XCCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	39.20	39.46	39.20	39.44	39.44	0.43%	22,651
Dec 24, 2024	39.29	39.32	39.20	39.27	39.27	0.06%	31,038
Dec 23, 2024	39.48	39.48	39.23	39.25	39.25	-0.18%	34,285
Dec 20, 2024	39.00	39.55	39.00	39.32	39.32	0.76%	61,063
Dec 19, 2024	39.27	39.39	38.97	39.02	39.02	-0.31%	34,452
Dec 18, 2024	39.51	39.70	39.08	39.15	39.15	-1.05%	30,315
Dec 17, 2024	39.54	39.73	39.52	39.56	39.56	-0.38%	44,485
Dec 16, 2024	39.72	39.72	39.54	39.71	39.71	0.25%	28,467
Dec 13, 2024	39.82	39.82	39.50	39.61	39.61	-0.28%	49,071
Dec 12, 2024	39.71	39.76	39.56	39.72	39.72	-0.04%	85,550
Dec 11, 2024	39.72	39.79	39.54	39.74	39.74	0.08%	20,179
Dec 10, 2024	39.50	39.73	39.50	39.70	39.70	0.44%	30,382
Dec 9, 2024	39.60	39.65	39.53	39.53	39.53	-	73,024
Dec 6, 2024	39.60	39.67	39.53	39.53	39.53	0.18%	28,744
Dec 5, 2024	39.56	39.57	39.42	39.46	39.46	0.13%	43,668
Dec 4, 2024	39.63	39.63	39.41	39.41	39.41	-0.20%	57,638
Dec 3, 2024	39.43	39.54	39.42	39.49	39.49	0.03%	79,398
Dec 2, 2024	39.58	39.58	39.31	39.48	39.48	-1.00%	31,019
Nov 29, 2024	39.90	40.00	39.74	39.88	39.54	0.45%	9,659
Nov 27, 2024	39.70	39.78	39.69	39.70	39.36	0.08%	20,460
Nov 26, 2024	39.73	39.85	39.64	39.67	39.33	-0.15%	17,495
Nov 25, 2024	39.75	39.78	39.65	39.73	39.39	0.30%	32,044
Nov 22, 2024	39.55	39.71	39.55	39.61	39.27	0.10%	22,144
Nov 21, 2024	39.52	39.68	39.52	39.57	39.23	0.10%	24,304
Nov 20, 2024	39.60	39.60	39.46	39.53	39.19	-0.05%	13,468
Nov 19, 2024	39.40	39.62	39.33	39.55	39.21	0.03%	29,675
Nov 18, 2024	39.50	39.56	39.47	39.54	39.20	0.15%	18,791
Nov 15, 2024	39.34	39.50	39.34	39.48	39.14	-0.05%	25,151
Nov 14, 2024	39.56	39.58	39.47	39.50	39.16	-	16,221
Nov 13, 2024	39.57	39.57	39.47	39.50	39.16	0.13%	10,981
Nov 12, 2024	39.62	39.62	39.43	39.45	39.11	-0.38%	13,453
Nov 11, 2024	39.63	39.68	39.50	39.60	39.26	-	37,903
Nov 8, 2024	39.71	39.71	39.58	39.60	39.26	-	33,425
Nov 7, 2024	39.46	39.67	39.40	39.60	39.26	0.15%	33,063
Nov 6, 2024	40.50	40.50	39.38	39.54	39.20	0.33%	26,221
Nov 5, 2024	39.24	39.42	39.21	39.41	39.07	0.69%	25,878
Nov 4, 2024	39.15	39.24	39.13	39.14	38.80	0.15%	31,506
Nov 1, 2024	39.21	39.29	39.08	39.08	38.74	-1.04%	23,033
Oct 31, 2024	39.48	39.57	39.42	39.49	38.81	-0.03%	25,853
Oct 30, 2024	39.64	39.71	39.50	39.50	38.82	-0.40%	36,215
Oct 29, 2024	39.63	39.66	39.52	39.66	38.97	0.13%	20,299
Oct 28, 2024	39.59	39.62	39.52	39.61	38.93	0.30%	16,585
Oct 25, 2024	39.62	39.64	39.40	39.49	38.81	-0.20%	22,213
Oct 24, 2024	39.55	39.60	39.44	39.57	38.89	0.53%	37,190
Oct 23, 2024	39.50	39.51	39.31	39.36	38.68	-0.35%	29,620
Oct 22, 2024	39.51	39.60	39.44	39.50	38.82	-0.10%	26,922
Oct 21, 2024	39.67	39.67	39.54	39.54	38.86	-0.28%	24,558
Oct 18, 2024	39.60	39.76	39.59	39.65	38.96	0.28%	21,738
Oct 17, 2024	39.70	39.70	39.48	39.54	38.86	-	26,356
Oct 16, 2024	39.43	39.64	39.43	39.54	38.86	0.28%	16,531
Oct 15, 2024	39.60	39.60	39.40	39.43	38.75	-0.13%	152,458
Oct 14, 2024	39.54	39.54	39.40	39.48	38.80	0.03%	15,484
Oct 11, 2024	39.31	39.47	39.27	39.47	38.79	0.13%	36,635
Oct 10, 2024	39.42	39.42	39.28	39.42	38.74	0.23%	82,686
Oct 9, 2024	39.19	39.36	39.19	39.33	38.65	0.15%	70,929
Oct 8, 2024	39.21	39.38	39.21	39.27	38.59	0.26%	40,501
Oct 7, 2024	39.38	39.39	39.17	39.17	38.49	-0.48%	38,475
Oct 4, 2024	39.39	39.46	39.32	39.36	38.68	-0.25%	31,879
Oct 3, 2024	39.31	39.79	39.31	39.46	38.78	0.23%	114,555
Oct 2, 2024	39.36	39.46	39.33	39.37	38.69	-0.03%	21,003
Oct 1, 2024	39.37	39.55	39.37	39.38	38.70	-1.09%	48,197
Sep 30, 2024	39.72	39.86	39.68	39.81	38.80	0.16%	43,406
Sep 27, 2024	40.10	40.10	39.69	39.75	38.74	0.51%	94,485
Sep 26, 2024	39.66	39.69	39.54	39.55	38.55	0.10%	44,888
Sep 25, 2024	39.62	39.63	39.50	39.51	38.51	-0.03%	18,271
Sep 24, 2024	39.64	39.68	39.51	39.52	38.52	0.05%	29,538
Sep 23, 2024	39.54	39.66	39.50	39.50	38.50	-0.18%	28,374
Sep 20, 2024	39.61	39.69	39.50	39.57	38.56	-0.20%	10,647
Sep 19, 2024	39.62	39.67	39.37	39.65	38.64	0.51%	76,105
Sep 18, 2024	39.39	39.48	39.33	39.45	38.45	0.16%	7,803
Sep 17, 2024	39.35	39.72	39.24	39.39	38.39	0.40%	12,978
Sep 16, 2024	39.02	39.29	39.02	39.23	38.23	0.46%	15,222
Sep 13, 2024	39.00	39.16	39.00	39.05	38.06	0.15%	30,943
Sep 12, 2024	38.94	39.00	38.88	38.99	38.00	0.28%	10,731
Sep 11, 2024	38.75	38.93	38.69	38.88	37.89	0.13%	18,453
Sep 10, 2024	38.77	38.85	38.74	38.83	37.84	0.08%	14,737
Sep 9, 2024	38.70	38.80	38.70	38.80	37.81	0.31%	10,452
Sep 6, 2024	38.76	38.88	38.60	38.68	37.70	-0.10%	12,597
Sep 5, 2024	38.62	38.74	38.53	38.72	37.74	0.49%	17,297
Sep 4, 2024	38.14	38.53	38.14	38.53	37.55	0.94%	16,796
Sep 3, 2024	38.38	38.42	38.17	38.17	37.20	-1.29%	21,564
Aug 30, 2024	38.75	38.80	38.64	38.67	37.37	-	24,675
Aug 29, 2024	38.70	38.82	38.66	38.67	37.37	0.16%	62,076
Aug 28, 2024	38.76	39.00	38.59	38.61	37.31	0.05%	68,608
Aug 27, 2024	38.68	38.77	38.53	38.59	37.29	-	39,915
Aug 26, 2024	38.70	38.70	38.59	38.59	37.29	-0.22%	47,295
Aug 23, 2024	38.45	38.70	38.45	38.68	37.37	0.82%	48,462
Aug 22, 2024	38.41	38.45	38.34	38.36	37.07	-0.02%	27,764
Aug 21, 2024	38.29	38.46	38.29	38.37	37.08	0.33%	37,666
Aug 20, 2024	38.22	38.33	38.21	38.24	36.95	-0.21%	75,987
Aug 19, 2024	38.39	38.39	38.17	38.32	37.03	0.28%	10,863
Aug 16, 2024	38.15	38.26	38.14	38.21	36.93	0.35%	11,010
Aug 15, 2024	38.02	38.10	37.95	38.08	36.80	0.22%	31,244
Aug 14, 2024	38.20	38.20	37.90	38.00	36.72	0.44%	22,377
Aug 13, 2024	37.85	37.87	37.75	37.83	36.56	0.42%	82,363
Aug 12, 2024	37.74	37.78	37.62	37.67	36.40	0.01%	23,710
Aug 9, 2024	37.79	37.82	37.61	37.67	36.40	0.09%	12,962
Aug 8, 2024	37.37	37.63	37.37	37.63	36.36	0.35%	11,870
Aug 7, 2024	37.64	37.83	37.50	37.50	36.24	0.11%	94,715
Aug 6, 2024	37.45	37.92	37.25	37.46	36.20	1.38%	53,816