Center Coast Brookfield Midstream Foc C (CCCCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.660
-0.080 (-1.69%)
Oct 16, 2025, 4:00 PM EDT
CCCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.69% |
| Oct 15, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.64% |
| Oct 14, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.42% |
| Oct 13, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.42% |
| Oct 10, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.87% |
| Oct 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% |
| Oct 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.20% |
| Oct 7, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.41% |
| Oct 6, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.01% |
| Oct 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% |
| Oct 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.61% |
| Oct 1, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.40% |
| Sep 30, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Sep 29, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.00% |
| Sep 26, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.60% |
| Sep 25, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Sep 24, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.42% |
| Sep 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% |
| Sep 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.21% |
| Sep 19, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.42% |
| Sep 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.20% |
| Sep 17, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.92 | 0.61% |
| Sep 16, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.89 | -0.20% |
| Sep 15, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.90 | -0.40% |
| Sep 12, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.92 | - |
| Sep 11, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.92 | 0.61% |
| Sep 10, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.89 | 1.03% |
| Sep 9, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.84 | 0.21% |
| Sep 8, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | -1.02% |
| Sep 5, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.88 | -0.81% |
| Sep 4, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.92 | - |
| Sep 3, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.92 | -0.40% |
| Sep 2, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.94 | -0.60% |
| Aug 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | 0.20% |
| Aug 28, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.96 | 0.81% |
| Aug 27, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.92 | 0.20% |
| Aug 26, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.91 | 0.61% |
| Aug 25, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.88 | -0.81% |
| Aug 22, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.92 | 0.20% |
| Aug 21, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.91 | -0.20% |
| Aug 20, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.89 | 1.02% |
| Aug 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.84 | 0.41% |
| Aug 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.82 | -0.81% |
| Aug 15, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | -0.81% |
| Aug 14, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.90 | - |
| Aug 13, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.90 | 0.61% |
| Aug 12, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.87 | 0.41% |
| Aug 11, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.85 | -0.41% |
| Aug 8, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.87 | -0.40% |
| Aug 7, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.89 | -0.20% |