XCCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	39.55	39.71	39.55	39.61	39.61	0.10%	22,144
Nov 21, 2024	39.52	39.68	39.52	39.57	39.57	0.10%	24,304
Nov 20, 2024	39.60	39.60	39.46	39.53	39.53	-0.05%	13,468
Nov 19, 2024	39.40	39.62	39.33	39.55	39.55	0.03%	29,675
Nov 18, 2024	39.50	39.56	39.47	39.54	39.54	0.15%	18,791
Nov 15, 2024	39.34	39.50	39.34	39.48	39.48	-0.05%	25,151
Nov 14, 2024	39.56	39.58	39.47	39.50	39.50	-	16,221
Nov 13, 2024	39.57	39.57	39.47	39.50	39.50	0.13%	10,981
Nov 12, 2024	39.62	39.62	39.43	39.45	39.45	-0.38%	13,453
Nov 11, 2024	39.63	39.68	39.50	39.60	39.60	-	37,903
Nov 8, 2024	39.71	39.71	39.58	39.60	39.60	-	33,425
Nov 7, 2024	39.46	39.67	39.40	39.60	39.60	0.15%	33,063
Nov 6, 2024	40.50	40.50	39.38	39.54	39.54	0.33%	26,221
Nov 5, 2024	39.24	39.42	39.21	39.41	39.41	0.69%	25,878
Nov 4, 2024	39.15	39.24	39.13	39.14	39.14	0.15%	31,506
Nov 1, 2024	39.21	39.29	39.08	39.08	39.08	-1.04%	23,033
Oct 31, 2024	39.48	39.57	39.42	39.49	39.14	-0.03%	25,853
Oct 30, 2024	39.64	39.71	39.50	39.50	39.15	-0.40%	36,215
Oct 29, 2024	39.63	39.66	39.52	39.66	39.31	0.13%	20,299
Oct 28, 2024	39.59	39.62	39.52	39.61	39.26	0.30%	16,585
Oct 25, 2024	39.62	39.64	39.40	39.49	39.14	-0.20%	22,213
Oct 24, 2024	39.55	39.60	39.44	39.57	39.22	0.53%	37,190
Oct 23, 2024	39.50	39.51	39.31	39.36	39.02	-0.35%	29,620
Oct 22, 2024	39.51	39.60	39.44	39.50	39.15	-0.10%	26,922
Oct 21, 2024	39.67	39.67	39.54	39.54	39.19	-0.28%	24,558
Oct 18, 2024	39.60	39.76	39.59	39.65	39.30	0.28%	21,738
Oct 17, 2024	39.70	39.70	39.48	39.54	39.19	-	26,356
Oct 16, 2024	39.43	39.64	39.43	39.54	39.19	0.28%	16,531
Oct 15, 2024	39.60	39.60	39.40	39.43	39.08	-0.13%	152,458
Oct 14, 2024	39.54	39.54	39.40	39.48	39.13	0.03%	15,484
Oct 11, 2024	39.31	39.47	39.27	39.47	39.12	0.13%	36,635
Oct 10, 2024	39.42	39.42	39.28	39.42	39.07	0.23%	82,686
Oct 9, 2024	39.19	39.36	39.19	39.33	38.99	0.15%	70,929
Oct 8, 2024	39.21	39.38	39.21	39.27	38.93	0.26%	40,501
Oct 7, 2024	39.38	39.39	39.17	39.17	38.83	-0.48%	38,475
Oct 4, 2024	39.39	39.46	39.32	39.36	39.02	-0.25%	31,879
Oct 3, 2024	39.31	39.79	39.31	39.46	39.11	0.23%	114,555
Oct 2, 2024	39.36	39.46	39.33	39.37	39.03	-0.03%	21,003
Oct 1, 2024	39.37	39.55	39.37	39.38	39.03	-1.09%	48,197
Sep 30, 2024	39.72	39.86	39.68	39.81	39.14	0.16%	43,406
Sep 27, 2024	40.10	40.10	39.69	39.75	39.08	0.51%	94,485
Sep 26, 2024	39.66	39.69	39.54	39.55	38.88	0.10%	44,888
Sep 25, 2024	39.62	39.63	39.50	39.51	38.84	-0.03%	18,271
Sep 24, 2024	39.64	39.68	39.51	39.52	38.85	0.05%	29,538
Sep 23, 2024	39.54	39.66	39.50	39.50	38.83	-0.18%	28,374
Sep 20, 2024	39.61	39.69	39.50	39.57	38.90	-0.20%	10,647
Sep 19, 2024	39.62	39.67	39.37	39.65	38.98	0.51%	76,105
Sep 18, 2024	39.39	39.48	39.33	39.45	38.78	0.16%	7,803
Sep 17, 2024	39.35	39.72	39.24	39.39	38.72	0.40%	12,978
Sep 16, 2024	39.02	39.29	39.02	39.23	38.56	0.46%	15,222
Sep 13, 2024	39.00	39.16	39.00	39.05	38.39	0.15%	30,943
Sep 12, 2024	38.94	39.00	38.88	38.99	38.33	0.28%	10,731
Sep 11, 2024	38.75	38.93	38.69	38.88	38.22	0.13%	18,453
Sep 10, 2024	38.77	38.85	38.74	38.83	38.17	0.08%	14,737
Sep 9, 2024	38.70	38.80	38.70	38.80	38.14	0.31%	10,452
Sep 6, 2024	38.76	38.88	38.60	38.68	38.02	-0.10%	12,597
Sep 5, 2024	38.62	38.74	38.53	38.72	38.06	0.49%	17,297
Sep 4, 2024	38.14	38.53	38.14	38.53	37.88	0.94%	16,796
Sep 3, 2024	38.38	38.42	38.17	38.17	37.52	-1.29%	21,564
Aug 30, 2024	38.75	38.80	38.64	38.67	37.69	-	24,675
Aug 29, 2024	38.70	38.82	38.66	38.67	37.69	0.16%	62,076
Aug 28, 2024	38.76	39.00	38.59	38.61	37.63	0.05%	68,608
Aug 27, 2024	38.68	38.77	38.53	38.59	37.61	-	39,915
Aug 26, 2024	38.70	38.70	38.59	38.59	37.61	-0.22%	47,295
Aug 23, 2024	38.45	38.70	38.45	38.68	37.70	0.82%	48,462
Aug 22, 2024	38.41	38.45	38.34	38.36	37.39	-0.02%	27,764
Aug 21, 2024	38.29	38.46	38.29	38.37	37.40	0.33%	37,666
Aug 20, 2024	38.22	38.33	38.21	38.24	37.27	-0.21%	75,987
Aug 19, 2024	38.39	38.39	38.17	38.32	37.35	0.28%	10,863
Aug 16, 2024	38.15	38.26	38.14	38.21	37.25	0.35%	11,010
Aug 15, 2024	38.02	38.10	37.95	38.08	37.12	0.22%	31,244
Aug 14, 2024	38.20	38.20	37.90	38.00	37.04	0.44%	22,377
Aug 13, 2024	37.85	37.87	37.75	37.83	36.87	0.42%	82,363
Aug 12, 2024	37.74	37.78	37.62	37.67	36.72	0.01%	23,710
Aug 9, 2024	37.79	37.82	37.61	37.67	36.71	0.09%	12,962
Aug 8, 2024	37.37	37.63	37.37	37.63	36.68	0.35%	11,870
Aug 7, 2024	37.64	37.83	37.50	37.50	36.55	0.11%	94,715
Aug 6, 2024	37.45	37.92	37.25	37.46	36.51	1.38%	53,816
Aug 5, 2024	37.00	37.23	36.77	36.95	36.02	-1.60%	43,532
Aug 2, 2024	37.64	37.71	37.50	37.55	36.60	-0.75%	38,293
Aug 1, 2024	37.97	38.06	37.80	37.83	36.88	-1.14%	16,641
Jul 31, 2024	38.12	38.33	38.12	38.27	36.96	0.53%	19,669
Jul 30, 2024	37.99	38.10	37.99	38.07	36.76	0.40%	18,990
Jul 29, 2024	38.02	38.02	37.82	37.92	36.62	-0.25%	20,936
Jul 26, 2024	37.95	38.01	37.85	38.01	36.71	0.53%	32,441
Jul 25, 2024	37.75	37.90	37.75	37.81	36.52	-0.03%	9,706
Jul 24, 2024	37.89	37.92	37.75	37.82	36.53	-0.07%	15,968
Jul 23, 2024	37.86	37.91	37.71	37.85	36.55	0.14%	16,613
Jul 22, 2024	37.67	37.87	37.67	37.80	36.50	0.06%	13,823
Jul 19, 2024	37.68	37.82	37.68	37.78	36.48	0.16%	17,571
Jul 18, 2024	37.78	37.80	37.65	37.72	36.43	-0.15%	13,164
Jul 17, 2024	37.75	37.79	37.71	37.78	36.48	-0.30%	11,264
Jul 16, 2024	37.65	37.89	37.56	37.89	36.59	0.75%	25,474
Jul 15, 2024	37.53	37.65	37.46	37.61	36.32	0.02%	29,029
Jul 12, 2024	37.50	37.63	37.50	37.60	36.31	0.30%	17,948
Jul 11, 2024	37.49	37.58	37.42	37.49	36.20	0.22%	35,217
Jul 10, 2024	37.25	37.41	37.25	37.41	36.12	0.47%	9,505
Jul 9, 2024	37.25	37.25	37.21	37.23	35.96	0.01%	12,083
Jul 8, 2024	37.27	37.28	37.16	37.23	35.95	-0.03%	7,149
Jul 5, 2024	37.06	37.25	37.06	37.24	35.97	0.49%	12,235