CCOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	43.60	44.06	42.86	44.17	-	1.61%	234,158
Oct 28, 2025	44.20	44.20	43.22	43.47	43.47	-1.52%	634,126
Oct 27, 2025	43.15	44.25	42.63	44.14	44.14	2.75%	827,525
Oct 24, 2025	43.26	43.84	42.89	42.96	42.96	0.56%	745,254
Oct 23, 2025	43.25	43.99	42.69	42.72	42.72	-0.90%	1,155,986
Oct 22, 2025	43.80	43.94	42.89	43.11	43.11	-2.36%	881,785
Oct 21, 2025	44.43	45.13	43.72	44.15	44.15	-0.45%	1,408,640
Oct 20, 2025	44.27	44.97	43.35	44.35	44.35	2.07%	1,025,268
Oct 17, 2025	44.34	44.85	42.91	43.45	43.45	-3.12%	1,541,058
Oct 16, 2025	45.22	45.69	44.49	44.85	44.85	-0.55%	1,111,016
Oct 15, 2025	44.39	45.15	43.40	45.10	45.10	2.48%	706,176
Oct 14, 2025	43.25	44.43	42.54	44.01	44.01	0.94%	885,905
Oct 13, 2025	42.81	43.65	42.16	43.60	43.60	3.69%	731,391
Oct 10, 2025	44.08	44.17	41.59	42.05	42.05	-3.69%	782,126
Oct 9, 2025	42.44	43.81	42.34	43.66	43.66	2.54%	852,501
Oct 8, 2025	42.77	43.95	42.54	42.58	42.58	0.16%	1,136,867
Oct 7, 2025	42.87	43.25	41.80	42.51	42.51	-0.68%	1,146,182
Oct 6, 2025	41.86	43.00	41.76	42.80	42.80	2.71%	1,375,304
Oct 3, 2025	40.36	41.77	40.13	41.67	41.67	3.17%	1,251,052
Oct 2, 2025	39.44	41.75	39.12	40.39	40.39	3.30%	1,378,548
Oct 1, 2025	38.22	39.48	37.59	39.10	39.10	1.96%	1,275,715
Sep 30, 2025	38.00	38.39	37.56	38.35	38.35	0.39%	892,468
Sep 29, 2025	39.81	39.81	38.09	38.20	38.20	-3.34%	1,146,271
Sep 26, 2025	39.86	40.14	39.03	39.52	39.52	-0.85%	906,542
Sep 25, 2025	40.13	40.78	39.56	39.86	39.86	-1.99%	1,015,550
Sep 24, 2025	40.33	41.05	39.88	40.67	40.67	0.57%	924,399
Sep 23, 2025	40.20	41.41	39.59	40.44	40.44	0.75%	1,860,636
Sep 22, 2025	36.57	40.22	36.33	40.14	40.14	9.61%	2,175,078
Sep 19, 2025	38.00	38.50	36.59	36.62	36.62	-3.43%	3,175,099
Sep 18, 2025	37.97	38.17	37.32	37.92	37.92	0.72%	1,697,885
Sep 17, 2025	37.62	38.41	37.05	37.65	37.65	-0.13%	1,231,561
Sep 16, 2025	37.39	38.20	36.62	37.70	37.70	0.96%	1,875,270
Sep 15, 2025	36.67	37.49	36.38	37.34	37.34	3.69%	1,625,066
Sep 12, 2025	35.85	36.72	35.05	36.01	36.01	0.14%	2,055,210
Sep 11, 2025	35.46	36.77	35.32	35.96	35.96	1.87%	1,701,006
Sep 10, 2025	36.13	36.98	34.39	35.30	35.30	-2.75%	1,834,388
Sep 9, 2025	37.22	37.36	36.27	36.30	36.30	-1.57%	1,826,479
Sep 8, 2025	36.70	37.54	35.34	36.88	36.88	-	2,070,129
Sep 5, 2025	36.94	37.41	36.19	36.88	36.88	0.60%	2,154,267
Sep 4, 2025	36.15	37.24	36.05	36.66	36.66	1.47%	1,372,384
Sep 3, 2025	36.60	36.81	35.31	36.13	36.13	-2.14%	934,507
Sep 2, 2025	37.63	38.16	36.43	36.92	36.92	-3.43%	930,516
Aug 29, 2025	37.45	38.42	37.03	38.23	38.23	1.92%	927,842
Aug 28, 2025	37.73	38.48	37.35	37.51	37.51	-0.74%	1,210,908
Aug 27, 2025	37.39	37.95	36.74	37.79	37.79	1.02%	1,194,689
Aug 26, 2025	38.45	38.45	36.99	37.41	37.41	-2.32%	1,249,595
Aug 25, 2025	38.14	38.52	37.65	38.30	38.30	-0.21%	1,091,224
Aug 22, 2025	37.50	39.18	37.19	38.38	38.38	2.29%	1,358,864
Aug 21, 2025	36.37	37.98	36.07	37.52	37.52	0.05%	2,213,435
Aug 20, 2025	37.69	37.89	36.37	37.50	36.51	-0.66%	1,477,506