Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CCIF )

8.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.135 7.172 7.061 7.145 103,074 +0.09(+1.31%)
Nov 29, 2023 7.209 7.246 7.052 7.052 53,796 -0.09(-1.30%)
Nov 28, 2023 7.043 7.182 6.997 7.145 40,454 +0.14(+1.98%)
Nov 27, 2023 6.960 7.163 6.960 7.006 86,857 +0.05(+0.66%)
Nov 24, 2023 6.923 6.960 6.923 6.960 8,996 +0.04(+0.53%)
Nov 22, 2023 6.941 6.978 6.885 6.923 29,187 -0.01(-0.13%)
Nov 21, 2023 6.941 6.992 6.874 6.932 43,658 -0.05(-0.66%)
Nov 20, 2023 6.950 7.034 6.932 6.978 74,793 +0.03(+0.40%)
Nov 17, 2023 6.950 7.066 6.923 6.950 33,501 +0.02(+0.27%)
Nov 16, 2023 6.960 7.075 6.913 6.932 61,604 -0.01(-0.14%)
Nov 15, 2023 7.033 7.033 6.932 6.942 118,983 -0.05(-0.65%)
Nov 14, 2023 6.987 7.088 6.987 6.987 125,736 -0.11(-1.54%)
Nov 13, 2023 6.932 7.143 6.932 7.097 23,730 +0.16(+2.37%)
Nov 10, 2023 7.133 7.133 6.914 6.932 49,072 -0.03(-0.39%)
Nov 09, 2023 6.996 7.042 6.960 6.960 34,118 +0.01(+0.13%)
Nov 08, 2023 7.033 7.033 6.923 6.951 34,054 +0.01(+0.13%)
Nov 07, 2023 7.079 7.115 6.923 6.942 34,874 -0.07(-1.04%)
Nov 06, 2023 7.060 7.124 6.960 7.015 59,366 -0.05(-0.65%)
Nov 03, 2023 7.188 7.188 7.042 7.060 55,673 +0.03(+0.39%)
Nov 02, 2023 7.115 7.128 6.996 7.033 35,593 +0.05(+0.79%)
Nov 01, 2023 6.969 7.005 6.929 6.978 45,826 +0.06(+0.92%)
Oct 31, 2023 7.015 7.015 6.896 6.914 31,205 -0.07(-1.05%)
Oct 30, 2023 6.942 7.033 6.923 6.987 38,145 +0.00(+0.00%)
Oct 27, 2023 7.133 7.197 6.987 6.987 15,289 -0.01(-0.13%)
Oct 26, 2023 7.033 7.166 6.960 6.996 23,943 +0.01(+0.13%)
Oct 25, 2023 6.978 7.188 6.960 6.987 47,323 -0.06(-0.91%)
Oct 24, 2023 7.033 7.124 6.961 7.051 29,796 -0.03(-0.39%)
Oct 23, 2023 7.033 7.122 6.987 7.079 38,454 +0.01(+0.13%)
Oct 20, 2023 7.170 7.170 7.042 7.069 48,142 -0.11(-1.53%)
Oct 19, 2023 7.298 7.298 7.170 7.179 34,843 -0.10(-1.38%)
Oct 18, 2023 7.316 7.398 7.261 7.280 37,950 +0.01(+0.12%)
Oct 17, 2023 7.325 7.325 7.239 7.271 46,923 -0.04(-0.49%)
Oct 16, 2023 7.298 7.379 7.280 7.307 48,890 +0.03(+0.37%)
Oct 13, 2023 7.307 7.316 7.271 7.280 20,309 +0.03(+0.37%)
Oct 12, 2023 7.199 7.321 7.199 7.253 30,073 +0.00(+0.06%)
Oct 11, 2023 7.289 7.370 7.172 7.248 30,303 -0.07(-0.92%)
Oct 10, 2023 7.442 7.533 7.307 7.316 73,410 +0.06(+0.87%)
Oct 09, 2023 7.208 7.397 7.203 7.253 48,157 +0.09(+1.26%)
Oct 06, 2023 7.109 7.199 7.109 7.163 32,806 -0.01(-0.13%)
Oct 05, 2023 7.262 7.262 7.172 7.172 35,063 -0.03(-0.38%)
Oct 04, 2023 7.262 7.307 7.199 7.199 11,464 -0.05(-0.62%)
Oct 03, 2023 7.352 7.361 7.136 7.244 76,429 -0.12(-1.59%)
Oct 02, 2023 7.379 7.415 7.289 7.361 43,630 -0.02(-0.24%)
Sep 29, 2023 7.397 7.442 7.325 7.379 26,543 +0.04(+0.55%)
Sep 28, 2023 7.397 7.397 7.306 7.339 24,710 -0.06(-0.79%)
Sep 27, 2023 7.514 7.514 7.217 7.397 61,783 -0.01(-0.12%)
Sep 26, 2023 7.478 7.487 7.388 7.406 41,431 -0.08(-1.09%)
Sep 25, 2023 7.487 7.487 7.451 7.487 61,935 +0.00(+0.00%)
Sep 22, 2023 7.469 7.533 7.460 7.487 110,923 +0.02(+0.24%)
Sep 21, 2023 7.424 7.514 7.415 7.469 142,897 +0.03(+0.36%)
Sep 20, 2023 7.470 7.519 7.416 7.443 180,332 +0.02(+0.24%)
Sep 19, 2023 7.416 7.443 7.416 7.425 113,183 -0.02(-0.24%)
Sep 18, 2023 7.461 7.505 7.408 7.443 98,250 +0.03(+0.36%)
Sep 15, 2023 7.496 7.505 7.354 7.416 101,609 -0.03(-0.36%)
Sep 14, 2023 7.514 7.514 7.398 7.443 258,530 +0.07(+0.97%)
Sep 13, 2023 7.193 7.594 7.193 7.372 373,889 +0.34(+4.82%)
Sep 12, 2023 6.970 7.086 6.962 7.033 47,084 +0.06(+0.90%)
Sep 11, 2023 6.979 6.997 6.953 6.970 31,275 +0.04(+0.51%)
Sep 08, 2023 6.979 6.988 6.908 6.935 161,497 -0.02(-0.26%)
Sep 07, 2023 6.953 6.997 6.881 6.953 67,974 +0.03(+0.45%)
Sep 06, 2023 6.979 7.024 6.855 6.921 28,993 +0.04(+0.58%)
Sep 05, 2023 6.988 7.086 6.774 6.881 71,537 -0.16(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.