CCOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	81.53	84.16	81.27	83.79	83.79	2.94%	396,555
Nov 20, 2024	80.21	81.40	79.68	81.40	81.40	1.80%	415,418
Nov 19, 2024	79.38	81.23	79.32	79.96	79.96	-0.15%	260,777
Nov 18, 2024	79.36	82.39	79.03	80.08	80.08	0.86%	393,162
Nov 15, 2024	78.21	79.78	76.36	79.40	79.40	2.04%	437,649
Nov 14, 2024	79.90	80.46	77.29	77.81	77.81	-1.06%	295,166
Nov 13, 2024	78.64	80.00	78.37	78.64	78.64	-0.51%	314,450
Nov 12, 2024	79.98	81.08	78.94	79.04	79.04	-1.75%	369,042
Nov 11, 2024	83.57	83.57	80.34	80.45	80.45	-3.94%	549,470
Nov 8, 2024	84.23	85.37	82.96	83.75	83.75	-1.87%	473,268
Nov 7, 2024	81.50	86.76	80.02	85.35	85.35	0.77%	662,242
Nov 6, 2024	85.52	85.94	81.56	84.70	84.70	3.82%	656,197
Nov 5, 2024	81.23	82.20	79.92	81.58	81.58	0.18%	298,230
Nov 4, 2024	81.57	82.66	81.18	81.43	81.43	-0.23%	291,452
Nov 1, 2024	80.72	82.88	80.52	81.62	81.62	1.68%	339,805
Oct 31, 2024	81.88	82.06	80.24	80.27	80.27	-1.62%	272,058
Oct 30, 2024	81.75	82.64	81.43	81.59	81.59	-0.16%	216,652
Oct 29, 2024	80.94	81.81	80.94	81.72	81.72	0.15%	236,316
Oct 28, 2024	82.98	83.17	80.59	81.60	81.60	-0.34%	350,120
Oct 25, 2024	82.49	83.10	81.55	81.88	81.88	-0.46%	462,851
Oct 24, 2024	82.56	83.11	82.09	82.26	82.26	-0.04%	268,175
Oct 23, 2024	82.24	83.69	81.57	82.29	82.29	0.07%	236,515
Oct 22, 2024	84.00	84.33	82.17	82.23	82.23	-2.69%	304,449
Oct 21, 2024	84.87	85.23	83.60	84.50	84.50	-0.52%	221,585
Oct 18, 2024	85.08	85.21	84.59	84.94	84.94	-0.01%	257,827
Oct 17, 2024	83.80	85.13	83.26	84.95	84.95	1.54%	315,949
Oct 16, 2024	82.60	84.41	82.54	83.66	83.66	2.01%	310,007
Oct 15, 2024	80.84	83.65	80.84	82.01	82.01	1.46%	387,738
Oct 14, 2024	80.29	81.30	80.22	80.83	80.83	0.47%	270,039
Oct 11, 2024	80.18	81.25	80.00	80.45	80.45	0.71%	276,966
Oct 10, 2024	80.55	80.94	79.34	79.88	79.88	-1.55%	273,327
Oct 9, 2024	79.64	83.42	79.60	81.14	81.14	2.17%	607,155
Oct 8, 2024	77.33	79.72	76.93	79.42	79.42	3.28%	352,472
Oct 7, 2024	76.00	77.20	75.65	76.90	76.90	1.06%	355,041
Oct 4, 2024	76.31	77.07	75.67	76.09	76.09	0.71%	403,813
Oct 3, 2024	75.32	76.04	74.96	75.55	75.55	0.11%	291,134
Oct 2, 2024	74.56	76.30	74.49	75.47	75.47	0.67%	414,882
Oct 1, 2024	75.81	75.93	74.05	74.97	74.97	-1.25%	416,707
Sep 30, 2024	76.62	77.29	75.31	75.92	75.92	-0.77%	384,570
Sep 27, 2024	75.01	76.96	74.43	76.51	76.51	2.67%	396,046
Sep 26, 2024	73.96	74.65	72.83	74.52	74.52	2.10%	341,369
Sep 25, 2024	74.58	74.76	72.44	72.99	72.99	-1.93%	517,027
Sep 24, 2024	72.99	75.21	72.82	74.43	74.43	2.10%	435,454
Sep 23, 2024	72.86	73.51	71.21	72.90	72.90	0.84%	379,194
Sep 20, 2024	70.66	73.05	70.65	72.29	72.29	-0.17%	1,276,013
Sep 19, 2024	71.64	72.71	71.13	72.41	72.41	2.48%	320,596
Sep 18, 2024	70.70	71.78	70.00	70.66	70.66	0.48%	402,145
Sep 17, 2024	70.73	71.35	70.14	70.32	70.32	-0.58%	300,222
Sep 16, 2024	71.98	72.67	69.54	70.73	70.73	-2.98%	512,770
Sep 13, 2024	72.75	73.30	72.05	72.90	72.90	1.31%	240,855
Sep 12, 2024	69.96	72.49	69.80	71.96	71.96	2.67%	338,379
Sep 11, 2024	71.38	71.38	69.65	70.09	70.09	-2.44%	249,446
Sep 10, 2024	71.33	71.97	70.44	71.84	71.84	0.77%	396,444
Sep 9, 2024	72.50	72.50	70.70	71.29	71.29	-2.58%	350,097
Sep 6, 2024	72.12	73.59	71.33	73.18	73.18	1.25%	423,297
Sep 5, 2024	70.00	72.34	69.51	72.28	72.28	3.66%	317,322
Sep 4, 2024	69.01	70.66	68.90	69.73	69.73	0.96%	285,004
Sep 3, 2024	69.61	70.41	68.75	69.07	69.07	-1.30%	427,324
Aug 30, 2024	70.28	70.80	68.77	69.98	69.98	-0.27%	464,538
Aug 29, 2024	71.28	71.36	70.11	70.17	70.17	-1.56%	306,687
Aug 28, 2024	72.53	73.13	70.92	71.28	71.28	-2.20%	327,699
Aug 27, 2024	72.95	74.12	72.50	72.88	72.88	0.10%	462,356
Aug 26, 2024	73.36	73.65	72.49	72.81	72.81	-0.16%	252,970
Aug 23, 2024	72.96	74.15	72.54	72.93	72.93	0.77%	357,599
Aug 22, 2024	73.37	73.37	71.85	72.37	72.37	-1.86%	226,386
Aug 21, 2024	71.70	73.99	70.08	73.74	72.75	-1.32%	571,741
Aug 20, 2024	75.17	76.42	74.41	74.73	73.73	-1.37%	278,816
Aug 19, 2024	74.00	75.98	73.50	75.77	74.75	3.14%	370,068
Aug 16, 2024	73.03	74.22	72.54	73.46	72.47	-0.05%	312,910
Aug 15, 2024	73.33	74.41	72.74	73.50	72.51	1.70%	368,687
Aug 14, 2024	72.00	72.31	71.20	72.27	71.30	0.40%	348,984
Aug 13, 2024	72.04	72.26	70.07	71.98	71.01	0.24%	481,513
Aug 12, 2024	71.55	72.18	69.86	71.81	70.85	0.45%	598,997
Aug 9, 2024	68.87	71.68	66.75	71.49	70.53	3.92%	528,327
Aug 8, 2024	69.00	69.54	64.16	68.79	67.87	1.94%	687,179
Aug 7, 2024	67.95	69.74	67.31	67.48	66.57	0.19%	746,780
Aug 6, 2024	64.75	67.90	63.99	67.35	66.45	4.78%	367,719
Aug 5, 2024	64.03	64.63	61.41	64.28	63.42	-3.84%	553,526
Aug 2, 2024	67.00	68.65	66.81	66.85	65.95	-3.44%	396,985
Aug 1, 2024	70.11	70.50	68.49	69.23	68.30	-1.93%	332,160
Jul 31, 2024	69.47	71.44	68.68	70.59	69.64	2.25%	474,147
Jul 30, 2024	67.15	69.11	66.58	69.04	68.11	3.04%	344,236
Jul 29, 2024	68.74	68.86	66.47	67.00	66.10	-2.28%	279,648
Jul 26, 2024	67.04	68.93	66.94	68.56	67.64	3.00%	341,838
Jul 25, 2024	65.20	67.42	65.20	66.56	65.67	2.91%	452,611
Jul 24, 2024	65.77	66.70	64.48	64.68	63.81	-1.40%	522,187
Jul 23, 2024	65.42	66.42	65.27	65.60	64.72	-0.24%	294,383
Jul 22, 2024	66.11	66.11	64.43	65.76	64.88	-0.83%	264,043
Jul 19, 2024	65.37	66.42	64.42	66.31	65.42	1.64%	394,424
Jul 18, 2024	65.76	67.10	64.67	65.24	64.36	-1.32%	452,588
Jul 17, 2024	69.03	70.75	65.77	66.11	65.22	-4.58%	722,837
Jul 16, 2024	66.65	69.74	66.63	69.28	68.35	5.29%	654,516
Jul 15, 2024	65.31	66.60	65.00	65.80	64.92	1.26%	469,285
Jul 12, 2024	64.76	66.84	64.54	64.98	64.11	1.25%	856,573
Jul 11, 2024	59.83	64.21	59.69	64.18	63.32	9.09%	1,050,550
Jul 10, 2024	58.57	59.38	57.75	58.83	58.04	0.74%	575,899
Jul 9, 2024	57.26	58.44	56.95	58.40	57.62	2.21%	447,500
Jul 8, 2024	56.28	57.28	56.28	57.14	56.37	1.91%	453,927
Jul 5, 2024	55.39	56.41	54.87	56.07	55.32	1.23%	385,449
Jul 3, 2024	55.21	55.71	54.50	55.39	54.65	1.11%	325,616