CCOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	10.25	10.32	9.92	10.00	-	-3.52%	258,951
Aug 19, 2026	9.59	10.37	9.03	10.37	10.37	2.32%	2,367,677
Aug 18, 2026	10.76	10.76	9.75	10.13	10.13	-5.77%	1,756,544
Aug 17, 2026	11.08	11.15	10.64	10.75	10.75	-4.95%	1,285,960
Aug 14, 2026	10.17	11.47	10.05	11.31	11.31	9.28%	2,260,506
Aug 13, 2026	10.00	10.49	9.55	10.35	10.35	0.98%	2,205,093
Aug 12, 2026	11.04	11.22	10.24	10.25	10.25	-5.27%	1,509,860
Aug 11, 2026	10.27	10.85	9.98	10.82	10.82	5.05%	1,728,809
Aug 10, 2026	10.00	10.71	9.42	10.30	10.30	3.83%	2,523,346
Aug 7, 2026	10.97	11.14	9.00	9.92	9.92	-9.07%	4,205,170
Aug 6, 2026	13.37	13.49	10.10	10.91	10.91	-15.23%	3,288,297
Aug 5, 2026	13.03	13.15	12.36	12.87	12.87	-3.23%	1,458,268
Aug 4, 2026	13.22	13.50	12.93	13.30	13.30	0.53%	1,083,894
Aug 3, 2026	13.65	13.77	13.22	13.23	13.23	-2.00%	1,415,357
Jul 31, 2026	13.22	13.53	12.78	13.50	13.50	1.96%	962,589
Jul 30, 2026	12.56	13.31	12.43	13.24	13.24	4.33%	1,012,528
Jul 29, 2026	12.77	12.87	11.82	12.69	12.69	-2.01%	1,407,529
Jul 28, 2026	12.24	12.98	12.15	12.95	12.95	5.97%	997,260
Jul 27, 2026	11.97	12.38	11.85	12.22	12.22	2.95%	999,725
Jul 24, 2026	12.80	12.95	11.83	11.87	11.87	-7.98%	948,626
Jul 23, 2026	12.61	13.06	12.38	12.90	12.90	-0.23%	981,525
Jul 22, 2026	13.07	13.28	12.76	12.93	12.93	1.81%	835,545
Jul 21, 2026	12.57	13.11	12.46	12.70	12.70	2.42%	1,099,694
Jul 20, 2026	11.03	12.53	10.96	12.40	12.40	13.04%	1,525,925
Jul 17, 2026	11.42	11.57	10.93	10.97	10.97	-6.32%	1,549,146
Jul 16, 2026	12.50	12.94	11.66	11.71	11.71	-6.47%	926,949
Jul 15, 2026	12.34	13.13	12.25	12.52	12.52	2.20%	796,567
Jul 14, 2026	12.99	13.28	11.90	12.25	12.25	-5.26%	1,133,196
Jul 13, 2026	12.75	13.45	12.75	12.93	12.93	2.54%	1,173,167
Jul 10, 2026	12.79	13.06	12.55	12.61	12.61	-0.24%	795,177
Jul 9, 2026	12.34	12.67	12.15	12.64	12.64	2.27%	931,344
Jul 8, 2026	11.48	12.69	11.43	12.36	12.36	6.05%	1,275,991
Jul 7, 2026	12.15	12.45	11.65	11.66	11.66	-4.35%	1,342,981
Jul 6, 2026	13.20	13.48	12.12	12.19	12.19	-6.20%	1,424,850
Jul 2, 2026	14.49	14.68	12.52	12.99	12.99	-9.03%	2,189,001
Jul 1, 2026	13.93	14.60	13.91	14.28	14.28	2.88%	1,446,003
Jun 30, 2026	14.01	14.46	13.23	13.88	13.88	5.63%	2,193,683
Jun 29, 2026	13.69	13.84	12.33	13.14	13.14	-2.01%	1,978,875
Jun 26, 2026	13.02	13.50	12.84	13.41	13.41	1.90%	2,535,758
Jun 25, 2026	13.48	13.66	13.02	13.16	13.16	-2.66%	1,906,366
Jun 24, 2026	14.37	14.44	13.33	13.52	13.52	-4.52%	1,455,545
Jun 23, 2026	14.52	15.28	14.00	14.16	14.16	-3.41%	1,126,121
Jun 22, 2026	14.04	15.88	13.69	14.66	14.66	3.31%	1,911,315
Jun 18, 2026	15.07	15.24	14.13	14.19	14.19	-2.87%	1,918,020
Jun 17, 2026	15.90	16.07	14.57	14.61	14.61	-8.97%	1,120,739
Jun 16, 2026	16.46	16.97	16.00	16.05	16.05	-2.43%	927,924
Jun 15, 2026	16.04	17.65	16.00	16.45	16.45	3.72%	1,238,758
Jun 12, 2026	15.09	15.91	14.61	15.86	15.86	6.16%	1,119,343
Jun 11, 2026	14.46	15.09	14.41	14.94	14.94	3.32%	966,838
Jun 10, 2026	15.75	16.05	14.43	14.46	14.46	-8.54%	1,076,323