CCOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	74.04	77.57	74.04	77.34	77.34	3.23%	1,402,172
Dec 19, 2024	74.71	76.78	74.09	74.92	74.92	0.75%	393,907
Dec 18, 2024	74.66	76.58	73.26	74.36	74.36	0.24%	446,777
Dec 17, 2024	75.57	75.88	73.97	74.18	74.18	-2.61%	453,454
Dec 16, 2024	76.17	77.26	75.08	76.17	76.17	-1.45%	538,338
Dec 13, 2024	75.15	77.38	74.11	77.29	77.29	2.47%	241,823
Dec 12, 2024	76.15	76.60	75.08	75.43	75.43	-1.19%	261,308
Dec 11, 2024	77.56	77.65	75.65	76.34	76.34	-0.48%	399,657
Dec 10, 2024	76.72	77.55	75.52	76.71	76.71	0.18%	381,040
Dec 9, 2024	78.54	78.72	76.39	76.57	76.57	-2.02%	396,425
Dec 6, 2024	79.25	79.57	77.41	78.15	78.15	-0.72%	378,659
Dec 5, 2024	79.53	79.64	77.73	78.72	78.72	-1.48%	304,559
Dec 4, 2024	80.12	81.22	79.16	79.90	79.90	-0.88%	479,546
Dec 3, 2024	83.70	83.70	79.77	80.61	80.61	-3.22%	829,919
Dec 2, 2024	81.58	83.59	80.70	83.29	83.29	1.34%	357,646
Nov 29, 2024	82.55	82.78	81.43	82.19	82.19	-0.46%	163,688
Nov 27, 2024	82.89	83.96	81.65	82.57	82.57	0.08%	293,436
Nov 26, 2024	83.76	84.60	81.96	82.50	82.50	-0.63%	390,098
Nov 25, 2024	84.35	85.18	82.81	83.02	83.02	-0.16%	823,035
Nov 22, 2024	82.99	84.44	82.81	83.16	83.16	-0.76%	475,734
Nov 21, 2024	81.53	84.16	81.27	83.79	82.80	2.94%	525,263
Nov 20, 2024	80.21	81.40	79.68	81.40	80.44	1.80%	415,418
Nov 19, 2024	79.38	81.23	79.32	79.96	79.02	-0.15%	260,777
Nov 18, 2024	79.36	82.39	79.03	80.08	79.13	0.86%	393,162
Nov 15, 2024	78.21	79.78	76.36	79.40	78.46	2.04%	437,649
Nov 14, 2024	79.90	80.46	77.29	77.81	76.89	-1.06%	295,166
Nov 13, 2024	78.64	80.00	78.37	78.64	77.71	-0.51%	314,450
Nov 12, 2024	79.98	81.08	78.94	79.04	78.11	-1.75%	369,042
Nov 11, 2024	83.57	83.57	80.34	80.45	79.50	-3.94%	549,470
Nov 8, 2024	84.23	85.37	82.96	83.75	82.76	-1.87%	473,268
Nov 7, 2024	81.50	86.76	80.02	85.35	84.34	0.77%	662,242
Nov 6, 2024	85.52	85.94	81.56	84.70	83.70	3.82%	656,197
Nov 5, 2024	81.23	82.20	79.92	81.58	80.62	0.18%	298,230
Nov 4, 2024	81.57	82.66	81.18	81.43	80.47	-0.23%	291,452
Nov 1, 2024	80.72	82.88	80.52	81.62	80.65	1.68%	339,805
Oct 31, 2024	81.88	82.06	80.24	80.27	79.32	-1.62%	272,058
Oct 30, 2024	81.75	82.64	81.43	81.59	80.63	-0.16%	216,652
Oct 29, 2024	80.94	81.81	80.94	81.72	80.75	0.15%	236,316
Oct 28, 2024	82.98	83.17	80.59	81.60	80.64	-0.34%	350,120
Oct 25, 2024	82.49	83.10	81.55	81.88	80.91	-0.46%	462,851
Oct 24, 2024	82.56	83.11	82.09	82.26	81.29	-0.04%	268,175
Oct 23, 2024	82.24	83.69	81.57	82.29	81.32	0.07%	236,515
Oct 22, 2024	84.00	84.33	82.17	82.23	81.26	-2.69%	304,449
Oct 21, 2024	84.87	85.23	83.60	84.50	83.50	-0.52%	221,585
Oct 18, 2024	85.08	85.21	84.59	84.94	83.94	-0.01%	257,827
Oct 17, 2024	83.80	85.13	83.26	84.95	83.95	1.54%	315,949
Oct 16, 2024	82.60	84.41	82.54	83.66	82.67	2.01%	310,007
Oct 15, 2024	80.84	83.65	80.84	82.01	81.04	1.46%	387,738
Oct 14, 2024	80.29	81.30	80.22	80.83	79.87	0.47%	270,039
Oct 11, 2024	80.18	81.25	80.00	80.45	79.50	0.71%	276,966
Oct 10, 2024	80.55	80.94	79.34	79.88	78.94	-1.55%	273,327
Oct 9, 2024	79.64	83.42	79.60	81.14	80.18	2.17%	607,155
Oct 8, 2024	77.33	79.72	76.93	79.42	78.48	3.28%	352,472
Oct 7, 2024	76.00	77.20	75.65	76.90	75.99	1.06%	355,041
Oct 4, 2024	76.31	77.07	75.67	76.09	75.19	0.71%	403,813
Oct 3, 2024	75.32	76.04	74.96	75.55	74.66	0.11%	291,134
Oct 2, 2024	74.56	76.30	74.49	75.47	74.58	0.67%	414,882
Oct 1, 2024	75.81	75.93	74.05	74.97	74.08	-1.25%	416,707
Sep 30, 2024	76.62	77.29	75.31	75.92	75.02	-0.77%	384,570
Sep 27, 2024	75.01	76.96	74.43	76.51	75.61	2.67%	396,046
Sep 26, 2024	73.96	74.65	72.83	74.52	73.64	2.10%	341,369
Sep 25, 2024	74.58	74.76	72.44	72.99	72.13	-1.93%	517,027
Sep 24, 2024	72.99	75.21	72.82	74.43	73.55	2.10%	435,454
Sep 23, 2024	72.86	73.51	71.21	72.90	72.04	0.84%	379,194
Sep 20, 2024	70.66	73.05	70.65	72.29	71.44	-0.17%	1,276,013
Sep 19, 2024	71.64	72.71	71.13	72.41	71.55	2.48%	320,596
Sep 18, 2024	70.70	71.78	70.00	70.66	69.83	0.48%	402,145
Sep 17, 2024	70.73	71.35	70.14	70.32	69.49	-0.58%	300,222
Sep 16, 2024	71.98	72.67	69.54	70.73	69.89	-2.98%	512,770
Sep 13, 2024	72.75	73.30	72.05	72.90	72.04	1.31%	240,855
Sep 12, 2024	69.96	72.49	69.80	71.96	71.11	2.67%	338,379
Sep 11, 2024	71.38	71.38	69.65	70.09	69.26	-2.44%	249,446
Sep 10, 2024	71.33	71.97	70.44	71.84	70.99	0.77%	396,444
Sep 9, 2024	72.50	72.50	70.70	71.29	70.45	-2.58%	350,097
Sep 6, 2024	72.12	73.59	71.33	73.18	72.32	1.25%	423,297
Sep 5, 2024	70.00	72.34	69.51	72.28	71.43	3.66%	317,322
Sep 4, 2024	69.01	70.66	68.90	69.73	68.91	0.96%	285,004
Sep 3, 2024	69.61	70.41	68.75	69.07	68.25	-1.30%	427,324
Aug 30, 2024	70.28	70.80	68.77	69.98	69.15	-0.27%	464,538
Aug 29, 2024	71.28	71.36	70.11	70.17	69.34	-1.56%	306,687
Aug 28, 2024	72.53	73.13	70.92	71.28	70.44	-2.20%	327,699
Aug 27, 2024	72.95	74.12	72.50	72.88	72.02	0.10%	462,356
Aug 26, 2024	73.36	73.65	72.49	72.81	71.95	-0.16%	252,970
Aug 23, 2024	72.96	74.15	72.54	72.93	72.07	0.77%	357,599
Aug 22, 2024	73.37	73.37	71.85	72.37	71.51	-1.86%	226,386
Aug 21, 2024	71.70	73.99	70.08	73.74	71.89	-1.32%	571,741
Aug 20, 2024	75.17	76.42	74.41	74.73	72.86	-1.37%	278,816
Aug 19, 2024	74.00	75.98	73.50	75.77	73.87	3.14%	370,068
Aug 16, 2024	73.03	74.22	72.54	73.46	71.62	-0.05%	312,910
Aug 15, 2024	73.33	74.41	72.74	73.50	71.66	1.70%	368,687
Aug 14, 2024	72.00	72.31	71.20	72.27	70.46	0.40%	348,984
Aug 13, 2024	72.04	72.26	70.07	71.98	70.17	0.24%	481,513
Aug 12, 2024	71.55	72.18	69.86	71.81	70.01	0.45%	598,997
Aug 9, 2024	68.87	71.68	66.75	71.49	69.70	3.92%	528,327
Aug 8, 2024	69.00	69.54	64.16	68.79	67.06	1.94%	687,179
Aug 7, 2024	67.95	69.74	67.31	67.48	65.79	0.19%	746,780
Aug 6, 2024	64.75	67.90	63.99	67.35	65.66	4.78%	367,719
Aug 5, 2024	64.03	64.63	61.41	64.28	62.67	-3.84%	553,526
Aug 2, 2024	67.00	68.65	66.81	66.85	65.17	-3.44%	396,985
Aug 1, 2024	70.11	70.50	68.49	69.23	67.49	-1.93%	332,160