CCRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	32.45	32.45	32.45	32.45	32.45	-0.83%
May 18, 2026	32.72	32.72	32.72	32.72	32.72	-2.04%
May 15, 2026	33.40	33.40	33.40	33.40	33.40	-3.27%
May 14, 2026	34.53	34.53	34.53	34.53	34.53	1.08%
May 13, 2026	34.16	34.16	34.16	34.16	34.16	0.15%
May 12, 2026	34.11	34.11	34.11	34.11	34.11	-1.04%
May 11, 2026	34.47	34.47	34.47	34.47	34.47	2.32%
May 8, 2026	33.69	33.69	33.69	33.69	33.69	0.57%
May 7, 2026	33.50	33.50	33.50	33.50	33.50	-1.53%
May 6, 2026	34.02	34.02	34.02	34.02	34.02	3.03%
May 5, 2026	33.02	33.02	33.02	33.02	33.02	2.61%
May 4, 2026	32.18	32.18	32.18	32.18	32.18	-0.37%
May 1, 2026	32.30	32.30	32.30	32.30	32.30	0.22%
Apr 30, 2026	32.23	32.23	32.23	32.23	32.23	3.67%
Apr 29, 2026	31.09	31.09	31.09	31.09	31.09	1.07%
Apr 28, 2026	30.76	30.76	30.76	30.76	30.76	-3.09%
Apr 27, 2026	31.74	31.74	31.74	31.74	31.74	-0.60%
Apr 24, 2026	31.93	31.93	31.93	31.93	31.93	0.66%
Apr 23, 2026	31.72	31.72	31.72	31.72	31.72	-0.56%
Apr 22, 2026	31.90	31.90	31.90	31.90	31.90	0.66%
Apr 21, 2026	31.69	31.69	31.69	31.69	31.69	-1.43%
Apr 20, 2026	32.15	32.15	32.15	32.15	32.15	1.16%
Apr 17, 2026	31.78	31.78	31.78	31.78	31.78	2.29%
Apr 16, 2026	31.07	31.07	31.07	31.07	31.07	0.39%
Apr 15, 2026	30.95	30.95	30.95	30.95	30.95	-
Apr 14, 2026	30.95	30.95	30.95	30.95	30.95	1.78%
Apr 13, 2026	30.41	30.41	30.41	30.41	30.41	2.08%
Apr 10, 2026	29.79	29.79	29.79	29.79	29.79	-0.07%
Apr 9, 2026	29.81	29.81	29.81	29.81	29.81	0.71%
Apr 8, 2026	29.60	29.60	29.60	29.60	29.60	4.78%
Apr 7, 2026	28.25	28.25	28.25	28.25	28.25	0.11%
Apr 6, 2026	28.22	28.22	28.22	28.22	28.22	0.53%
Apr 2, 2026	28.07	28.07	28.07	28.07	28.07	1.19%
Apr 1, 2026	27.74	27.74	27.74	27.74	27.74	1.09%
Mar 31, 2026	27.44	27.44	27.44	27.44	27.44	5.30%
Mar 30, 2026	26.06	26.06	26.06	26.06	26.06	-2.58%
Mar 27, 2026	26.75	26.75	26.75	26.75	26.75	-2.51%
Mar 26, 2026	27.44	27.44	27.44	27.44	27.44	-3.55%
Mar 25, 2026	28.45	28.45	28.45	28.45	28.45	1.07%
Mar 24, 2026	28.15	28.15	28.15	28.15	28.15	0.61%
Mar 23, 2026	27.98	27.98	27.98	27.98	27.98	2.23%
Mar 20, 2026	27.37	27.37	27.37	27.37	27.37	-3.49%
Mar 19, 2026	28.36	28.36	28.36	28.36	28.36	1.32%
Mar 18, 2026	27.99	27.99	27.99	27.99	27.99	-1.48%
Mar 17, 2026	28.41	28.41	28.41	28.41	28.41	1.07%
Mar 16, 2026	28.11	28.11	28.11	28.11	28.11	1.22%
Mar 13, 2026	27.77	27.77	27.77	27.77	27.77	-0.54%
Mar 12, 2026	27.92	27.92	27.92	27.92	27.92	-3.62%
Mar 11, 2026	28.97	28.97	28.97	28.97	28.97	0.17%
Mar 10, 2026	28.92	28.92	28.92	28.92	28.92	0.35%