CCOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	9.66	9.70	9.00	9.36	-	-2.90%	1,156,435
Sep 8, 2026	9.98	10.16	9.46	9.64	9.64	-4.08%	2,638,443
Sep 4, 2026	10.02	10.39	9.85	10.05	10.05	0.70%	1,322,089
Sep 3, 2026	10.22	10.22	9.35	9.98	9.98	-2.35%	1,851,915
Sep 2, 2026	9.00	10.42	8.94	10.22	10.22	13.43%	2,646,194
Sep 1, 2026	9.42	9.54	8.88	9.01	9.01	-5.56%	1,612,568
Aug 31, 2026	9.42	9.69	9.19	9.54	9.54	0.63%	1,618,807
Aug 28, 2026	9.70	10.00	9.40	9.48	9.48	-1.96%	1,055,857
Aug 27, 2026	9.83	10.10	9.27	9.67	9.67	-3.78%	1,233,008
Aug 26, 2026	9.89	10.23	9.72	10.05	10.05	1.72%	954,574
Aug 25, 2026	9.49	10.01	9.48	9.88	9.88	4.11%	1,423,218
Aug 24, 2026	9.05	9.85	9.05	9.49	9.49	3.49%	2,501,511
Aug 21, 2026	10.09	10.16	9.16	9.17	9.17	-8.21%	1,859,470
Aug 20, 2026	10.25	10.32	9.57	10.01	9.99	-3.42%	1,620,809
Aug 19, 2026	9.59	10.37	9.03	10.37	10.34	2.32%	2,375,578
Aug 18, 2026	10.76	10.76	9.75	10.13	10.11	-5.77%	1,763,969
Aug 17, 2026	11.08	11.15	10.64	10.75	10.73	-4.95%	1,286,492
Aug 14, 2026	10.17	11.47	10.05	11.31	11.29	9.28%	2,261,923
Aug 13, 2026	10.00	10.49	9.55	10.35	10.33	0.98%	2,205,468
Aug 12, 2026	11.04	11.22	10.24	10.25	10.23	-5.27%	1,509,950
Aug 11, 2026	10.27	10.85	9.98	10.82	10.80	5.05%	1,730,136
Aug 10, 2026	10.00	10.71	9.42	10.30	10.28	3.83%	2,527,600
Aug 7, 2026	10.97	11.14	9.00	9.92	9.90	-9.07%	4,212,948
Aug 6, 2026	13.37	13.49	10.10	10.91	10.89	-15.23%	3,293,712
Aug 5, 2026	13.03	13.15	12.36	12.87	12.84	-3.23%	1,462,492
Aug 4, 2026	13.22	13.50	12.93	13.30	13.27	0.53%	1,083,970
Aug 3, 2026	13.65	13.77	13.22	13.23	13.20	-2.00%	1,415,457
Jul 31, 2026	13.22	13.53	12.78	13.50	13.47	1.96%	962,601
Jul 30, 2026	12.56	13.31	12.43	13.24	13.21	4.33%	1,014,028
Jul 29, 2026	12.77	12.87	11.82	12.69	12.66	-2.01%	1,407,674
Jul 28, 2026	12.24	12.98	12.15	12.95	12.92	5.97%	998,452
Jul 27, 2026	11.97	12.38	11.85	12.22	12.20	2.95%	999,740
Jul 24, 2026	12.80	12.95	11.83	11.87	11.85	-7.98%	951,028
Jul 23, 2026	12.61	13.06	12.38	12.90	12.87	-0.23%	981,525
Jul 22, 2026	13.07	13.28	12.76	12.93	12.90	1.81%	835,545
Jul 21, 2026	12.57	13.11	12.46	12.70	12.67	2.42%	1,099,694
Jul 20, 2026	11.03	12.53	10.96	12.40	12.38	13.04%	1,525,925
Jul 17, 2026	11.42	11.57	10.93	10.97	10.95	-6.32%	1,549,146
Jul 16, 2026	12.50	12.94	11.66	11.71	11.69	-6.47%	926,949
Jul 15, 2026	12.34	13.13	12.25	12.52	12.49	2.20%	796,567
Jul 14, 2026	12.99	13.28	11.90	12.25	12.23	-5.26%	1,133,196
Jul 13, 2026	12.75	13.45	12.75	12.93	12.90	2.54%	1,173,167
Jul 10, 2026	12.79	13.06	12.55	12.61	12.58	-0.24%	795,177
Jul 9, 2026	12.34	12.67	12.15	12.64	12.61	2.27%	931,344
Jul 8, 2026	11.48	12.69	11.43	12.36	12.34	6.05%	1,275,991
Jul 7, 2026	12.15	12.45	11.65	11.66	11.63	-4.35%	1,342,981
Jul 6, 2026	13.20	13.48	12.12	12.19	12.16	-6.20%	1,424,850
Jul 2, 2026	14.49	14.68	12.52	12.99	12.96	-9.03%	2,189,001
Jul 1, 2026	13.93	14.60	13.91	14.28	14.25	2.88%	1,446,003
Jun 30, 2026	14.01	14.46	13.23	13.88	13.85	5.63%	2,193,683