CCDBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	60.22	62.13	60.22	60.44	60.44	-6.47%	13,557
May 29, 2026	64.62	64.62	64.62	64.62	64.62	0.37%	128
May 28, 2026	64.24	64.38	64.24	64.38	64.38	1.11%	3
May 27, 2026	63.67	63.67	63.67	63.67	63.67	-1.19%	100
May 26, 2026	74.77	74.77	64.44	64.44	64.44	-1.15%	316
May 22, 2026	65.50	65.50	65.19	65.19	65.19	-0.08%	844
May 21, 2026	64.61	65.44	64.21	65.24	65.24	1.15%	623
May 20, 2026	63.30	64.50	63.30	64.50	64.50	1.85%	321
May 19, 2026	64.30	64.32	63.33	63.33	63.33	-0.02%	314
May 18, 2026	68.09	68.09	63.34	63.34	63.34	0.19%	50
May 15, 2026	63.58	63.91	63.22	63.22	63.22	-0.19%	2,351
May 14, 2026	61.91	63.89	61.91	63.34	63.34	2.77%	459
May 13, 2026	61.92	61.92	61.41	61.63	61.63	0.60%	326
May 12, 2026	61.07	61.27	61.01	61.27	61.27	0.59%	46
May 11, 2026	62.30	62.30	60.91	60.91	60.91	-1.99%	167
May 8, 2026	61.03	62.15	61.03	62.15	62.15	-0.42%	22
May 7, 2026	61.73	62.51	61.73	62.41	62.41	1.93%	359
May 6, 2026	62.23	62.23	61.23	61.23	61.23	-0.29%	1,195
May 5, 2026	61.78	61.78	61.28	61.41	61.41	0.56%	772
May 4, 2026	62.08	62.23	61.07	61.07	61.07	-2.05%	87
May 1, 2026	63.36	63.36	62.35	62.35	62.35	-1.15%	369
Apr 30, 2026	62.65	63.08	62.55	63.08	63.08	1.93%	70
Apr 29, 2026	63.03	63.03	61.88	61.88	61.88	-1.68%	120
Apr 28, 2026	63.89	63.89	62.94	62.94	62.94	-0.52%	377
Apr 27, 2026	63.55	63.55	63.27	63.27	63.27	-0.80%	118
Apr 24, 2026	63.87	64.07	63.78	63.78	63.78	0.18%	83
Apr 23, 2026	63.30	63.67	63.30	63.67	63.67	0.43%	19
Apr 22, 2026	64.71	64.71	63.39	63.39	63.39	-0.06%	101
Apr 21, 2026	64.05	64.05	63.43	63.43	63.43	-0.84%	170
Apr 20, 2026	63.86	63.96	63.82	63.96	63.96	0.41%	24
Apr 17, 2026	67.22	67.22	63.57	63.70	63.70	1.21%	260
Apr 16, 2026	64.87	64.87	62.94	62.94	62.94	-1.23%	105
Apr 15, 2026	64.03	64.11	63.72	63.72	63.72	-0.89%	278
Apr 13, 2026	63.88	64.29	63.88	64.29	64.29	-0.09%	115
Apr 10, 2026	65.00	65.74	64.35	64.35	64.35	0.39%	144
Apr 9, 2026	64.60	64.60	64.10	64.10	64.10	-0.12%	42
Apr 8, 2026	64.36	64.36	64.18	64.18	64.18	2.92%	336
Apr 7, 2026	59.50	62.67	59.50	62.36	62.36	-0.78%	150
Apr 6, 2026	62.77	63.01	62.58	62.85	62.85	-0.49%	334
Apr 2, 2026	67.93	67.93	62.94	63.16	63.16	-0.86%	926
Apr 1, 2026	62.31	63.71	62.31	63.71	63.71	1.70%	101
Mar 31, 2026	62.34	62.64	62.02	62.64	62.64	1.52%	203
Mar 30, 2026	62.03	62.14	61.70	61.70	61.70	-0.84%	144
Mar 27, 2026	62.36	62.74	62.11	62.22	62.22	-1.00%	218
Mar 26, 2026	63.50	63.50	62.85	62.85	62.85	-0.37%	805
Mar 25, 2026	63.37	63.37	63.09	63.09	63.09	-0.23%	3
Mar 24, 2026	64.58	64.58	63.23	63.23	63.23	0.26%	323
Mar 23, 2026	61.92	63.06	61.92	63.06	63.06	2.57%	127
Mar 20, 2026	50.95	61.52	50.95	61.48	61.48	1.03%	3,286
Mar 19, 2026	60.55	61.01	60.55	60.86	60.86	-1.40%	146