CCFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 22, 2026	14.43	14.43	14.43	14.43	14.43	0.14%
May 21, 2026	14.41	14.41	14.41	14.41	14.41	0.28%
May 20, 2026	14.37	14.37	14.37	14.37	14.37	0.84%
May 19, 2026	14.25	14.25	14.25	14.25	14.25	-0.56%
May 18, 2026	14.33	14.33	14.33	14.33	14.33	0.07%
May 15, 2026	14.32	14.32	14.32	14.32	14.32	-1.17%
May 14, 2026	14.49	14.49	14.49	14.49	14.49	0.42%
May 13, 2026	14.43	14.43	14.43	14.43	14.43	0.28%
May 12, 2026	14.39	14.39	14.39	14.39	14.39	-0.28%
May 11, 2026	14.43	14.43	14.43	14.43	14.43	0.07%
May 8, 2026	14.42	14.42	14.42	14.42	14.42	0.42%
May 7, 2026	14.36	14.36	14.36	14.36	14.36	-0.62%
May 6, 2026	14.45	14.45	14.45	14.45	14.45	1.19%
May 5, 2026	14.28	14.28	14.28	14.28	14.28	0.49%
May 4, 2026	14.21	14.21	14.21	14.21	14.21	-0.21%
May 1, 2026	14.24	14.24	14.24	14.24	14.24	0.07%
Apr 30, 2026	14.23	14.23	14.23	14.23	14.23	0.92%
Apr 29, 2026	14.10	14.10	14.10	14.10	14.10	-0.28%
Apr 28, 2026	14.14	14.14	14.14	14.14	14.14	-0.35%
Apr 27, 2026	14.19	14.19	14.19	14.19	14.19	-0.07%
Apr 24, 2026	14.20	14.20	14.20	14.20	14.20	0.28%
Apr 23, 2026	14.16	14.16	14.16	14.16	14.16	-0.21%
Apr 22, 2026	14.19	14.19	14.19	14.19	14.19	0.64%
Apr 21, 2026	14.10	14.10	14.10	14.10	14.10	-0.70%
Apr 20, 2026	14.20	14.20	14.20	14.20	14.20	-0.21%
Apr 17, 2026	14.23	14.23	14.23	14.23	14.23	0.71%
Apr 16, 2026	14.13	14.13	14.13	14.13	14.13	-
Apr 15, 2026	14.13	14.13	14.13	14.13	14.13	0.14%
Apr 14, 2026	14.11	14.11	14.11	14.11	14.11	0.71%
Apr 13, 2026	14.01	14.01	14.01	14.01	14.01	0.72%
Apr 10, 2026	13.91	13.91	13.91	13.91	13.91	-
Apr 9, 2026	13.91	13.91	13.91	13.91	13.91	0.29%
Apr 8, 2026	13.87	13.87	13.87	13.87	13.87	2.06%
Apr 7, 2026	13.59	13.59	13.59	13.59	13.59	0.15%
Apr 6, 2026	13.57	13.57	13.57	13.57	13.57	0.22%
Apr 2, 2026	13.54	13.54	13.54	13.54	13.54	-
Apr 1, 2026	13.54	13.54	13.54	13.54	13.54	0.59%
Mar 31, 2026	13.46	13.46	13.46	13.46	13.46	1.74%
Mar 30, 2026	13.23	13.23	13.23	13.23	13.23	-
Mar 27, 2026	13.23	13.23	13.23	13.23	13.23	-0.90%
Mar 26, 2026	13.35	13.35	13.35	13.35	13.35	-1.33%
Mar 25, 2026	13.53	13.53	13.53	13.53	13.53	0.59%
Mar 24, 2026	13.45	13.45	13.45	13.45	13.45	-0.30%
Mar 23, 2026	13.49	13.49	13.49	13.49	13.49	0.82%
Mar 20, 2026	13.38	13.38	13.38	13.38	13.38	-1.33%
Mar 19, 2026	13.56	13.56	13.56	13.56	13.56	-0.22%
Mar 18, 2026	13.59	13.59	13.59	13.59	13.59	-1.02%
Mar 17, 2026	13.73	13.73	13.73	13.73	13.73	0.22%
Mar 16, 2026	13.70	13.70	13.70	13.70	13.70	0.81%
Mar 13, 2026	13.59	13.59	13.59	13.59	13.59	-0.51%