CCRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	30.25	30.25	30.25	30.25	30.25	-2.92%
Oct 13, 2026	31.16	31.16	31.16	31.16	31.16	-0.83%
Oct 12, 2026	31.42	31.42	31.42	31.42	31.42	-1.50%
Oct 9, 2026	31.90	31.90	31.90	31.90	31.90	1.33%
Oct 8, 2026	31.48	31.48	31.48	31.48	31.48	-1.04%
Oct 7, 2026	31.81	31.81	31.81	31.81	31.81	-2.03%
Oct 6, 2026	32.47	32.47	32.47	32.47	32.47	-1.58%
Oct 5, 2026	32.99	32.99	32.99	32.99	32.99	0.70%
Oct 2, 2026	32.76	32.76	32.76	32.76	32.76	1.39%
Oct 1, 2026	32.31	32.31	32.31	32.31	32.31	-0.19%
Sep 30, 2026	32.37	32.37	32.37	32.37	32.37	-0.15%
Sep 29, 2026	32.42	32.42	32.42	32.42	32.42	-0.18%
Sep 28, 2026	32.48	32.48	32.48	32.48	32.48	-0.76%
Sep 25, 2026	32.73	32.73	32.73	32.73	32.73	-0.49%
Sep 24, 2026	32.89	32.89	32.89	32.89	32.89	0.64%
Sep 23, 2026	32.68	32.68	32.68	32.68	32.68	-1.68%
Sep 22, 2026	33.24	33.24	33.24	33.24	33.24	0.73%
Sep 21, 2026	33.00	33.00	33.00	33.00	33.00	0.89%
Sep 18, 2026	32.71	32.71	32.71	32.71	32.71	-0.12%
Sep 17, 2026	32.75	32.75	32.75	32.75	32.75	1.33%
Sep 16, 2026	32.32	32.32	32.32	32.32	32.32	0.19%
Sep 15, 2026	32.26	32.26	32.26	32.26	32.26	-0.71%
Sep 14, 2026	32.49	32.49	32.49	32.49	32.49	-1.25%
Sep 11, 2026	32.90	32.90	32.90	32.90	32.90	0.98%
Sep 10, 2026	32.58	32.58	32.58	32.58	32.58	-1.78%
Sep 9, 2026	33.17	33.17	33.17	33.17	33.17	-2.07%
Sep 8, 2026	33.87	33.87	33.87	33.87	33.87	0.42%
Sep 4, 2026	33.73	33.73	33.73	33.73	33.73	0.42%
Sep 3, 2026	33.59	33.59	33.59	33.59	33.59	0.81%
Sep 2, 2026	33.32	33.32	33.32	33.32	33.32	0.70%
Sep 1, 2026	33.09	33.09	33.09	33.09	33.09	-1.87%
Aug 31, 2026	33.72	33.72	33.72	33.72	33.72	-0.79%
Aug 28, 2026	33.99	33.99	33.99	33.99	33.99	-3.19%
Aug 27, 2026	35.11	35.11	35.11	35.11	35.11	0.31%
Aug 26, 2026	35.00	35.00	35.00	35.00	35.00	0.32%
Aug 25, 2026	34.89	34.89	34.89	34.89	34.89	0.58%
Aug 24, 2026	34.69	34.69	34.69	34.69	34.69	-1.53%
Aug 21, 2026	35.23	35.23	35.23	35.23	35.23	0.43%
Aug 20, 2026	35.08	35.08	35.08	35.08	35.08	-1.27%
Aug 19, 2026	35.53	35.53	35.53	35.53	35.53	0.57%
Aug 18, 2026	35.33	35.33	35.33	35.33	35.33	-3.15%
Aug 17, 2026	36.48	36.48	36.48	36.48	36.48	0.36%
Aug 14, 2026	36.35	36.35	36.35	36.35	36.35	0.78%
Aug 13, 2026	36.07	36.07	36.07	36.07	36.07	-0.72%
Aug 12, 2026	36.33	36.33	36.33	36.33	36.33	1.71%
Aug 11, 2026	35.72	35.72	35.72	35.72	35.72	-0.14%
Aug 10, 2026	35.77	35.77	35.77	35.77	35.77	0.06%
Aug 7, 2026	35.75	35.75	35.75	35.75	35.75	1.97%
Aug 6, 2026	35.06	35.06	35.06	35.06	35.06	-0.45%
Aug 5, 2026	35.22	35.22	35.22	35.22	35.22	-0.06%