CCOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	20.50	20.79	19.45	19.51	19.51	-5.38%	1,308,298
Jan 2, 2026	21.62	21.75	20.50	20.62	20.62	-4.36%	1,016,378
Dec 31, 2025	21.89	22.07	21.22	21.56	21.56	-1.37%	974,229
Dec 30, 2025	21.86	22.59	21.60	21.86	21.86	-0.41%	1,684,547
Dec 29, 2025	22.41	22.86	21.92	21.95	21.95	-2.70%	895,860
Dec 26, 2025	22.28	22.61	21.76	22.56	22.56	1.39%	642,942
Dec 24, 2025	21.91	22.72	21.81	22.25	22.25	1.62%	472,583
Dec 23, 2025	22.18	22.33	20.93	21.90	21.90	-2.99%	1,425,436
Dec 22, 2025	21.82	23.14	21.80	22.57	22.57	3.63%	1,241,317
Dec 19, 2025	22.53	22.53	21.69	21.78	21.78	-3.24%	3,379,496
Dec 18, 2025	22.64	23.11	21.94	22.51	22.51	-0.75%	1,405,247
Dec 17, 2025	22.91	24.08	22.58	22.68	22.68	-1.61%	2,118,396
Dec 16, 2025	22.79	23.64	22.46	23.05	23.05	0.92%	1,380,396
Dec 15, 2025	23.41	23.71	22.42	22.84	22.84	-1.85%	1,445,598
Dec 12, 2025	24.28	24.33	23.06	23.27	23.27	-4.36%	931,731
Dec 11, 2025	23.99	25.97	23.90	24.33	24.33	2.14%	1,843,169
Dec 10, 2025	21.77	24.45	21.12	23.82	23.82	11.10%	1,988,588
Dec 9, 2025	21.20	21.46	20.44	21.44	21.44	1.18%	978,759
Dec 8, 2025	19.79	21.79	19.79	21.19	21.19	8.00%	1,652,616
Dec 5, 2025	18.64	19.79	18.57	19.62	19.62	4.64%	1,725,690
Dec 4, 2025	19.50	19.66	18.74	18.75	18.75	-4.29%	1,035,572
Dec 3, 2025	19.84	20.13	19.25	19.59	19.59	-2.00%	841,094
Dec 2, 2025	19.59	20.58	19.39	19.99	19.99	2.67%	1,224,283
Dec 1, 2025	18.79	19.82	18.71	19.47	19.47	2.04%	1,345,652
Nov 28, 2025	19.01	19.50	18.80	19.08	19.08	0.42%	900,649
Nov 26, 2025	17.93	19.50	17.84	19.00	19.00	6.20%	1,970,584
Nov 25, 2025	17.08	18.00	16.78	17.89	17.89	4.25%	1,617,530
Nov 24, 2025	17.42	17.42	16.70	17.16	17.16	0.65%	1,626,349
Nov 21, 2025	16.68	17.21	16.25	17.05	17.05	2.22%	2,745,675
Nov 20, 2025	17.45	17.72	16.66	16.68	16.66	-1.77%	2,537,062
Nov 19, 2025	19.65	19.78	16.87	16.98	16.96	-14.29%	1,719,618
Nov 18, 2025	18.96	20.28	18.72	19.81	19.79	7.08%	2,524,112
Nov 17, 2025	17.49	18.98	17.32	18.50	18.48	5.41%	2,382,274
Nov 14, 2025	16.14	18.12	15.96	17.55	17.53	5.22%	2,807,665
Nov 13, 2025	18.17	18.37	16.37	16.68	16.66	-9.79%	3,203,218
Nov 12, 2025	20.59	20.89	18.46	18.49	18.47	-10.33%	3,686,516
Nov 11, 2025	21.74	22.82	20.49	20.62	20.60	-6.78%	2,464,591
Nov 10, 2025	23.64	24.60	21.92	22.12	22.09	-5.83%	2,784,253
Nov 7, 2025	24.17	25.81	23.21	23.49	23.46	-5.85%	4,109,324
Nov 6, 2025	30.00	30.32	24.25	24.95	24.92	-34.86%	5,599,494
Nov 5, 2025	39.77	40.15	37.84	38.30	38.25	-4.15%	1,728,889
Nov 4, 2025	40.44	40.81	39.30	39.96	39.91	-1.99%	702,485
Nov 3, 2025	40.76	41.05	39.33	40.77	40.72	-1.16%	825,027
Oct 31, 2025	39.90	41.53	39.03	41.25	41.20	2.59%	831,770
Oct 30, 2025	42.54	42.93	39.72	40.21	40.16	-6.47%	1,120,425
Oct 29, 2025	43.60	44.31	42.45	42.99	42.94	-1.10%	709,528
Oct 28, 2025	44.20	44.20	43.22	43.47	43.42	-1.52%	634,126
Oct 27, 2025	43.15	44.25	42.63	44.14	44.09	2.75%	827,525
Oct 24, 2025	43.26	43.84	42.89	42.96	42.91	0.56%	745,254
Oct 23, 2025	43.25	43.99	42.69	42.72	42.67	-0.90%	1,155,986