Quantcast

Historical Stock Prices

(ETF)
CCOR 
$26.79
*  
0.025
0.09%
Get CCOR Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading CCOR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 26.8316 26.8469 26.79 26.79 826
03/21/2019 26.815 26.815 26.7901 26.815 2,043
03/20/2019 26.8506 26.88 26.7148 26.7148 2,566
03/19/2019 26.99 27.05 26.8868 26.8868 8,257
03/18/2019 26.7761 26.93 26.7761 26.93 5,926
03/15/2019 26.8288 26.8288 26.77 26.7911 1,361
03/14/2019 26.7567 26.7636 26.7269 26.7636 3,169
03/13/2019 26.78 26.9 26.78 26.87 12,007
03/12/2019 26.66 26.75 26.532 26.7 2,811
03/11/2019 26.68 26.76 26.66 26.7 19,674
03/08/2019 26.7201 26.77 26.7201 26.745 2,445
03/07/2019 26.59 26.75 26.59 26.6495 19,348
03/06/2019 26.64 26.6494 26.5 26.62 2,882
03/05/2019 26.64 26.64 26.5 26.595 9,281
03/04/2019 26.53 26.6 26.5 26.555 2,306
03/01/2019 26.69 26.69 26.4952 26.4952 6,927
02/28/2019 26.33 26.6371 26.33 26.6261 4,365
02/27/2019 26.576 26.6 26.55 26.575 2,730
02/26/2019 26.5314 26.6286 26.5314 26.575 12,163
02/25/2019 26.48 26.64 26.42 26.42 11,235
02/22/2019 26.575 26.575 26.481 26.4959 16,140
02/21/2019 26.5473 26.6 26.5472 26.575 10,949
02/20/2019 26.56 26.5895 26.46 26.5621 6,810
02/19/2019 26.51 26.5999 26.51 26.55 7,307
02/15/2019 26.58 26.6 26.47 26.514 3,800
02/14/2019 26.5 26.57 26.42 26.4903 54,780
02/13/2019 26.52 26.58 26.4681 26.475 6,695
02/12/2019 26.4434 26.5905 26.4434 26.525 10,663
02/11/2019 26.62 26.62 26.37 26.3944 8,527
02/08/2019 26.37 26.42 26.37 26.4012 1,732
02/07/2019 26.2 26.352 26.2 26.345 808
02/06/2019 26.2031 26.34 26.2031 26.2854 8,020
02/05/2019 26.17 26.24 26.1201 26.17 10,019
02/04/2019 26.44 26.44 26.23 26.255 3,446
02/01/2019 26.23 26.38 26.23 26.33 2,633
01/31/2019 26.189 26.27 26.11 26.235 28,685
01/30/2019 26.32 26.32 26.131 26.23 26,029
01/29/2019 26.26 26.37 26.26 26.325 16,712
01/28/2019 26.36 26.36 26.17 26.2 6,468
01/25/2019 26.21 26.42 26.159 26.3001 72,650
01/24/2019 26.05 26.2699 26.05 26.2132 3,116
01/23/2019 26.32 26.3214 26.27 26.3214 777
01/22/2019 26.18 26.2734 26.17 26.2638 21,557
01/18/2019 26.19 26.19 26.06 26.14 17,634
01/17/2019 26.1 26.12 26.0807 26.105 1,579
01/16/2019 26.35 26.35 26.06 26.13 3,838
01/15/2019 26.2481 26.25 26.1 26.215 11,456
01/14/2019 26.57 26.57 26.16 26.2017 36,376
01/11/2019 26.27 26.27 26.21 26.265 1,786
01/10/2019 26.02 26.39 26.02 26.23 21,489
01/09/2019 26.29 26.3 26.22 26.245 18,632
01/08/2019 26.3735 26.3735 26.28 26.31 2,060
01/07/2019 26.46 26.738 26.2816 26.3561 23,120
01/04/2019 26.74 26.74 26.32 26.345 24,051
01/03/2019 26.4818 26.4818 26.3889 26.3889 1,686
01/02/2019 26.63 26.63 26.4346 26.54 8,834
12/31/2018 26.58 27.24 26.57 26.5839 19,324
12/28/2018 26.6164 26.6164 26.494 26.494 1,351
12/27/2018 26.29 26.475 25.902 26.475 12,997
12/26/2018 25.99 26.33 25.99 26.308 3,202
12/24/2018 26.2094 26.2094 26.01 26.06 1,800
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio