CCOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	48.30	48.80	47.56	49.32	-	3.09%	329,550
Jun 6, 2025	47.93	48.47	47.37	47.84	47.84	0.91%	642,970
Jun 5, 2025	47.56	47.89	46.12	47.41	47.41	-0.38%	671,535
Jun 4, 2025	47.46	48.25	47.03	47.59	47.59	0.23%	953,366
Jun 3, 2025	46.19	47.55	45.43	47.48	47.48	2.95%	820,413
Jun 2, 2025	45.50	46.89	44.78	46.12	46.12	0.90%	898,922
May 30, 2025	47.41	47.43	45.41	45.71	45.71	-3.77%	907,615
May 29, 2025	46.85	47.52	46.17	47.50	47.50	1.58%	859,369
May 28, 2025	49.09	49.27	46.65	46.76	46.76	-4.94%	842,461
May 27, 2025	47.69	49.22	47.20	49.19	49.19	4.91%	1,325,729
May 23, 2025	45.37	47.39	45.11	46.89	46.89	2.16%	887,574
May 22, 2025	44.84	46.82	43.65	45.90	45.90	-0.33%	1,899,021
May 21, 2025	49.50	49.50	45.76	46.05	45.06	-7.61%	1,303,523
May 20, 2025	49.64	50.27	49.06	49.85	48.77	-0.09%	627,298
May 19, 2025	49.95	50.37	48.96	49.89	48.82	-1.38%	557,305
May 16, 2025	50.19	51.53	49.98	50.59	49.50	0.36%	810,140
May 15, 2025	50.47	50.83	50.02	50.41	49.33	-0.90%	533,396
May 14, 2025	51.27	51.90	49.99	50.87	49.78	-0.78%	838,558
May 13, 2025	50.41	51.34	49.39	51.27	50.17	1.44%	833,046
May 12, 2025	50.01	51.03	49.29	50.54	49.45	3.29%	709,005
May 9, 2025	48.81	50.90	47.32	48.93	47.88	-0.75%	1,248,464
May 8, 2025	50.16	50.55	45.00	49.30	48.24	-7.35%	2,108,810
May 7, 2025	55.02	55.24	52.89	53.21	52.06	-3.29%	766,804
May 6, 2025	55.53	55.89	54.45	55.02	53.84	-1.84%	459,749
May 5, 2025	56.50	56.89	55.00	56.05	54.84	-0.73%	580,763
May 2, 2025	55.24	56.52	54.53	56.46	55.24	3.20%	582,863
May 1, 2025	54.89	55.34	54.10	54.71	53.53	0.66%	528,870
Apr 30, 2025	54.57	55.32	53.68	54.35	53.18	-0.60%	603,600
Apr 29, 2025	53.36	55.08	53.25	54.68	53.50	1.98%	382,940
Apr 28, 2025	53.51	54.25	53.12	53.62	52.47	0.17%	294,928
Apr 25, 2025	53.00	53.58	51.53	53.53	52.38	0.06%	411,448
Apr 24, 2025	52.00	53.91	51.96	53.50	52.35	2.77%	312,919
Apr 23, 2025	52.14	52.83	51.87	52.06	50.94	1.78%	513,456
Apr 22, 2025	51.73	51.99	50.08	51.15	50.05	-0.68%	507,837
Apr 21, 2025	52.97	53.16	50.87	51.50	50.39	-3.01%	455,682
Apr 17, 2025	52.41	53.81	52.41	53.10	51.96	1.67%	440,284
Apr 16, 2025	53.12	53.99	51.69	52.23	51.11	-2.26%	391,531
Apr 15, 2025	53.12	53.73	52.80	53.44	52.29	0.68%	423,340
Apr 14, 2025	52.98	54.12	52.01	53.08	51.94	2.61%	869,001
Apr 11, 2025	50.60	52.00	50.15	51.73	50.62	2.15%	744,183
Apr 10, 2025	52.79	53.06	48.13	50.64	49.55	-5.93%	1,011,264
Apr 9, 2025	50.48	54.80	47.54	53.83	52.67	6.26%	2,196,873
Apr 8, 2025	54.11	54.61	49.85	50.66	49.57	-4.95%	1,111,621
Apr 7, 2025	53.95	56.77	52.71	53.30	52.15	-6.36%	1,455,406
Apr 4, 2025	58.48	59.01	55.49	56.92	55.69	-5.26%	818,965
Apr 3, 2025	59.80	60.75	58.72	60.08	58.79	-2.55%	528,634
Apr 2, 2025	61.06	62.25	60.35	61.65	60.32	-0.02%	404,332
Apr 1, 2025	61.21	62.06	60.06	61.66	60.33	0.57%	399,836
Mar 31, 2025	60.80	61.85	60.11	61.31	59.99	-0.42%	622,444
Mar 28, 2025	61.75	62.10	60.39	61.57	60.24	0.11%	403,279