CCTSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2024	11.06	11.06	11.06	11.06	11.06	-2.90%	652
Nov 25, 2024	11.39	11.39	11.39	11.39	11.39	2.06%	299
Nov 15, 2024	11.16	11.16	11.16	11.16	11.16	2.34%	124
Nov 8, 2024	10.91	10.91	10.91	10.91	10.91	0.23%	164
Nov 7, 2024	10.83	10.90	10.83	10.88	10.88	-1.63%	3,280
Nov 6, 2024	11.06	11.06	11.06	11.06	11.06	0.27%	261
Nov 5, 2024	3.00	11.03	3.00	11.03	11.03	-15.74%	2,285
Nov 4, 2024	11.70	13.70	11.69	13.09	13.09	12.36%	22,410
Oct 30, 2024	11.61	11.65	11.61	11.65	11.65	0.43%	8,544
Oct 29, 2024	11.61	11.61	11.60	11.60	11.60	-0.34%	204
Oct 25, 2024	11.61	11.64	11.61	11.64	11.64	0.69%	2,189
Oct 24, 2024	11.56	11.56	11.56	11.56	11.56	0.35%	1,302
Oct 17, 2024	11.52	11.52	11.52	11.52	11.52	-	991
Oct 16, 2024	11.53	11.53	11.52	11.52	11.52	0.17%	434
Oct 14, 2024	11.51	12.00	11.50	11.50	11.50	0.44%	3,354
Oct 10, 2024	11.45	11.45	11.45	11.45	11.45	-0.22%	204
Oct 9, 2024	11.48	11.48	11.48	11.48	11.48	-0.22%	24,158
Oct 7, 2024	11.50	11.50	11.50	11.50	11.50	-	229
Oct 3, 2024	11.50	11.50	11.50	11.50	11.50	-0.09%	144
Sep 25, 2024	11.50	11.66	11.49	11.51	11.51	0.52%	6,965
Sep 18, 2024	11.45	11.45	11.45	11.45	11.45	-0.09%	405
Sep 17, 2024	11.46	11.46	11.46	11.46	11.46	-	208
Sep 16, 2024	11.46	11.47	11.46	11.46	11.46	0.09%	1,019
Sep 12, 2024	11.45	11.45	11.45	11.45	11.45	0.09%	110
Sep 11, 2024	11.45	11.47	11.40	11.44	11.44	0.26%	14,354
Sep 10, 2024	11.45	11.45	11.41	11.41	11.41	-0.35%	17,033
Sep 9, 2024	11.45	11.45	11.45	11.45	11.45	0.44%	14,113
Sep 3, 2024	11.45	11.45	11.40	11.40	11.40	-0.09%	674
Aug 30, 2024	11.41	11.41	11.41	11.41	11.41	-0.35%	265
Aug 29, 2024	11.57	11.61	11.45	11.45	11.45	0.17%	1,243
Aug 28, 2024	11.43	11.43	11.43	11.43	11.43	-0.17%	227
Aug 21, 2024	11.45	11.45	11.45	11.45	11.45	0.09%	402
Aug 20, 2024	11.44	11.44	11.42	11.44	11.44	0.35%	60,529
Aug 19, 2024	11.40	11.45	11.40	11.40	11.40	-0.35%	804
Aug 14, 2024	11.44	11.44	11.44	11.44	11.44	-	448
Aug 13, 2024	11.44	11.44	11.44	11.44	11.44	0.44%	2,085
Aug 7, 2024	11.39	11.39	11.39	11.39	11.39	0.18%	379
Aug 6, 2024	11.45	11.45	11.37	11.37	11.37	-0.61%	400
Aug 5, 2024	11.44	11.44	11.44	11.44	11.44	0.18%	2,213
Jul 29, 2024	11.42	11.42	11.39	11.42	11.42	0.09%	3,412
Jul 26, 2024	11.39	11.41	11.39	11.41	11.41	-	4,820
Jul 25, 2024	11.41	11.41	11.41	11.41	11.41	0.09%	683
Jul 24, 2024	11.40	11.40	11.38	11.40	11.40	-	13,162
Jul 23, 2024	11.40	11.40	11.40	11.40	11.40	0.18%	7,512
Jul 22, 2024	11.74	11.74	11.38	11.38	11.38	0.09%	4,617
Jul 19, 2024	11.40	11.40	11.37	11.37	11.37	-	981
Jul 16, 2024	11.39	11.40	11.37	11.37	11.37	0.26%	2,444
Jul 15, 2024	11.32	11.34	11.32	11.34	11.34	-0.44%	502
Jul 11, 2024	11.39	11.39	11.39	11.39	11.39	-0.09%	105
Jul 10, 2024	11.40	11.40	11.40	11.40	11.40	0.44%	238
Jun 20, 2024	11.35	11.35	11.35	11.35	11.35	0.89%	576
Jun 14, 2024	11.25	11.25	11.25	11.25	11.25	-1.75%	327
Jun 10, 2024	11.45	11.45	11.45	11.45	11.45	0.88%	2,070
Jun 7, 2024	11.35	11.35	11.35	11.35	11.35	-0.87%	157
Jun 6, 2024	11.45	11.45	11.45	11.45	11.45	1.78%	2,076
Jun 4, 2024	11.25	11.25	11.25	11.25	11.25	-1.75%	105
May 31, 2024	11.45	11.45	11.45	11.45	11.45	0.44%	1,500
May 30, 2024	11.40	11.40	11.40	11.40	11.40	-1.30%	113
May 29, 2024	11.97	11.97	11.55	11.55	11.55	2.76%	1,971
May 28, 2024	11.87	11.87	11.24	11.24	11.24	-0.09%	646
May 24, 2024	11.25	11.25	11.25	11.25	11.25	-7.79%	104
May 20, 2024	12.20	12.20	12.20	12.20	12.20	-0.73%	523
May 15, 2024	11.78	12.40	11.78	12.29	12.29	9.73%	1,409
May 13, 2024	11.20	11.20	11.20	11.20	11.20	-3.03%	321
May 10, 2024	11.55	11.55	11.55	11.55	11.55	0.43%	258
May 7, 2024	12.40	12.40	11.50	11.50	11.50	-5.74%	1,381
May 6, 2024	11.44	12.50	11.41	12.20	12.20	1.67%	6,557
May 3, 2024	11.44	12.90	11.44	12.00	12.00	7.05%	16,965
Apr 24, 2024	11.20	11.21	11.20	11.21	11.21	-0.09%	7,658
Apr 23, 2024	11.22	11.22	11.22	11.22	11.22	0.18%	100
Apr 19, 2024	11.20	11.20	11.20	11.20	11.20	-0.09%	2,839
Apr 15, 2024	11.20	11.21	11.20	11.21	11.21	0.99%	20,483
Apr 10, 2024	11.10	11.10	11.10	11.10	11.10	-0.98%	2,031
Apr 8, 2024	11.14	11.21	11.14	11.21	11.21	1.54%	2,254
Apr 4, 2024	11.04	11.04	11.04	11.04	11.04	-0.27%	327
Apr 3, 2024	11.07	11.07	11.07	11.07	11.07	-0.27%	634
Apr 2, 2024	11.00	11.10	11.00	11.10	11.10	-	3,907
Mar 27, 2024	11.07	11.10	11.06	11.10	11.10	-	2,500
Mar 26, 2024	11.10	11.10	11.10	11.10	11.10	-	510
Mar 25, 2024	11.09	11.10	11.09	11.10	11.10	0.91%	10,421
Mar 11, 2024	11.00	11.00	11.00	11.00	11.00	0.64%	3,469
Mar 6, 2024	11.15	11.15	10.93	10.93	10.93	-3.45%	10,634
Mar 4, 2024	11.32	11.32	11.32	11.32	11.32	-0.26%	5,341
Mar 1, 2024	11.13	11.35	11.13	11.35	11.35	0.27%	11,051
Feb 28, 2024	11.32	11.35	11.32	11.32	11.32	-0.26%	6,415
Feb 20, 2024	11.05	12.00	11.05	11.35	11.35	2.71%	2,528
Feb 16, 2024	11.05	11.05	11.05	11.05	11.05	-	67,002
Feb 15, 2024	11.05	11.10	11.05	11.05	11.05	0.36%	200,905
Feb 8, 2024	11.01	11.01	11.01	11.01	11.01	-	119
Feb 7, 2024	11.01	11.10	11.01	11.01	11.01	-	2,362
Feb 6, 2024	11.10	11.10	11.01	11.01	11.01	-0.54%	1,314
Feb 2, 2024	11.07	11.07	11.07	11.07	11.07	-	200
Feb 1, 2024	11.51	12.00	10.96	11.07	11.07	0.18%	2,953
Jan 31, 2024	11.05	12.00	11.04	11.05	11.05	-0.09%	13,298
Jan 30, 2024	11.05	11.10	11.05	11.06	11.06	0.09%	28,509
Jan 29, 2024	11.05	11.53	11.05	11.05	11.05	-	4,016
Jan 25, 2024	11.05	11.05	11.05	11.05	11.05	-	101
Jan 24, 2024	11.05	11.05	11.05	11.05	11.05	-	1,125
Jan 23, 2024	11.15	11.15	11.05	11.05	11.05	-	4,735
Jan 22, 2024	11.50	11.55	11.02	11.05	11.05	1.10%	950