Crescent Cotton Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	43.00	43.00	41.00	42.22	42.22	-1.81%	2,492
Jul 7, 2026	43.90	43.90	40.89	43.00	43.00	3.49%	38,170
Jul 6, 2026	43.99	43.99	41.50	41.55	41.55	-2.90%	10,096
Jul 3, 2026	44.00	44.00	42.05	42.79	42.79	-0.58%	5,474
Jul 2, 2026	43.90	43.90	41.50	43.04	43.04	2.31%	2,920
Jul 1, 2026	43.95	43.95	42.00	42.07	42.07	1.20%	2,406
Jun 30, 2026	42.79	44.99	41.00	41.57	41.57	-2.21%	27,957
Jun 29, 2026	46.38	46.89	41.80	42.51	42.51	-8.34%	45,899
Jun 24, 2026	42.11	47.00	42.11	46.38	46.38	5.39%	35,713
Jun 23, 2026	45.00	46.40	43.60	44.01	44.01	4.29%	51,507
Jun 22, 2026	39.99	42.20	39.50	42.20	42.20	10.01%	36,076
Jun 19, 2026	40.00	40.00	38.02	38.36	38.36	-1.87%	1,885
Jun 18, 2026	38.49	39.88	36.00	39.09	39.09	2.76%	98,225
Jun 17, 2026	38.69	38.69	37.68	38.04	38.04	0.08%	5,470
Jun 16, 2026	39.49	39.49	35.31	38.01	38.01	-0.03%	3,946
Jun 15, 2026	38.50	38.99	35.15	38.02	38.02	-1.22%	90,151
Jun 12, 2026	40.00	40.00	36.35	38.49	38.49	1.32%	3,234
Jun 11, 2026	37.99	38.00	37.00	37.99	37.99	-0.08%	2,072
Jun 10, 2026	38.00	38.79	37.00	38.02	38.02	-1.17%	41,201
Jun 9, 2026	38.11	38.70	37.30	38.47	38.47	1.24%	2,010
Jun 8, 2026	37.50	38.99	37.50	38.00	38.00	-2.79%	13,591
Jun 5, 2026	39.45	39.49	35.11	39.09	39.09	3.14%	2,948
Jun 4, 2026	36.55	39.50	36.40	37.90	37.90	-4.29%	8,300
Jun 3, 2026	39.60	39.99	36.52	39.60	39.60	-	409
Jun 2, 2026	39.99	39.99	39.48	39.60	39.60	-	380
Jun 1, 2026	39.50	39.98	39.50	39.60	39.60	-	391
May 29, 2026	41.44	41.44	39.54	39.60	39.60	0.79%	828
May 25, 2026	41.87	41.87	36.62	39.29	39.29	3.15%	1,118
May 22, 2026	38.09	39.89	36.31	38.09	38.09	-	602
May 21, 2026	40.00	40.00	37.01	38.09	38.09	-5.30%	4,158
May 20, 2026	38.26	40.54	35.00	40.22	40.22	5.15%	22,916
May 19, 2026	41.95	41.95	38.25	38.25	38.25	0.10%	5,143
May 18, 2026	43.00	43.00	38.19	38.21	38.21	-9.95%	13,528
May 15, 2026	41.65	44.00	41.65	42.43	42.43	1.87%	4,896
May 14, 2026	41.67	41.67	40.00	41.65	41.65	4.12%	5,415
May 13, 2026	40.67	43.00	39.55	40.00	40.00	-8.45%	11,294
May 12, 2026	40.01	44.00	40.01	43.69	43.69	-	229
May 11, 2026	43.69	44.00	43.69	43.69	43.69	-	400
May 8, 2026	40.36	43.69	40.36	43.69	43.69	-	166
May 7, 2026	44.19	44.20	42.71	43.69	43.69	3.14%	580
May 6, 2026	44.50	45.50	42.00	42.36	42.36	2.20%	7,761
May 5, 2026	40.91	41.47	40.91	41.45	41.45	9.95%	1,965
May 4, 2026	39.00	40.02	39.00	37.70	37.70	-	233
Apr 30, 2026	37.27	37.70	37.26	37.70	37.70	-6.01%	3,000
Apr 29, 2026	39.08	40.00	39.08	40.11	40.11	-	762
Apr 28, 2026	39.60	43.00	39.60	40.11	40.11	-4.70%	1,254
Apr 27, 2026	42.10	42.10	39.30	42.09	42.09	2.66%	10,827
Apr 24, 2026	37.99	40.00	37.99	41.00	41.00	-	204
Apr 23, 2026	42.70	42.70	39.07	41.00	41.00	4.97%	3,821
Apr 22, 2026	38.38	40.13	38.38	39.06	39.06	-6.38%	806