CCFN Historical Prices | Stock Alarm Pro

CCFNCCFN

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/9/2026	$55.51	$55.51	$55.51	$55.51	756
1/8/2026	$55.50	$55.98	$55.50	$55.50	1,700
1/7/2026	$55.80	$55.94	$55.70	$55.90	3,400
1/6/2026	$55.80	$56.68	$55.80	$55.80	1,200
1/5/2026	$54.11	$55.80	$54.11	$55.80	1,106
1/2/2026	$56.25	$56.25	$56.25	$56.25	132
12/31/2025	$55.80	$56.25	$55.80	$56.25	1,000
12/30/2025	$55.99	$55.99	$55.99	$55.99	101
12/29/2025	$55.80	$55.99	$55.80	$55.99	201
12/26/2025	$54.80	$54.80	$54.80	$54.80	100
12/24/2025	$54.80	$54.80	$54.80	$54.80	100
12/23/2025	$54.81	$54.81	$54.80	$54.80	700
12/22/2025	$54.74	$54.80	$54.50	$54.80	2,200
12/19/2025	$55.03	$55.04	$53.81	$54.97	2,710
12/18/2025	$56.28	$56.28	$55.02	$55.02	2,900
12/17/2025	$56.82	$56.82	$56.82	$56.82	208
12/16/2025	$54.76	$54.76	$54.76	$54.76	12
12/15/2025	$54.76	$54.76	$54.76	$54.76	-
12/12/2025	$54.76	$54.77	$54.02	$54.76	836
12/11/2025	$55.00	$56.80	$54.04	$54.76	2,609
12/10/2025	$54.50	$54.75	$54.00	$54.75	3,400
12/9/2025	$54.60	$54.75	$54.60	$54.75	600
12/8/2025	$54.75	$54.75	$54.75	$54.75	100
12/5/2025	$54.25	$54.85	$54.00	$54.00	1,000
12/4/2025	$54.50	$54.99	$54.50	$54.75	1,834
12/3/2025	$53.74	$54.03	$53.74	$54.03	2,000
12/2/2025	$52.40	$52.40	$52.40	$52.40	-
12/1/2025	$52.40	$52.40	$52.40	$52.40	1,029
11/28/2025	$52.54	$53.00	$52.09	$52.40	2,000
11/26/2025	$52.42	$53.93	$52.17	$52.55	3,300
11/25/2025	$52.74	$52.79	$52.11	$52.79	800
11/24/2025	$52.52	$52.52	$52.30	$52.49	500
11/21/2025	$52.50	$52.50	$52.50	$52.50	100
11/20/2025	$52.50	$52.50	$52.50	$52.50	100
11/19/2025	$52.50	$52.50	$52.50	$52.50	200
11/18/2025	$52.50	$52.50	$52.50	$52.50	125
11/17/2025	$53.41	$54.01	$53.00	$53.00	807
11/14/2025	$53.99	$54.00	$53.99	$54.00	400
11/13/2025	$52.50	$52.50	$52.50	$52.50	130
11/12/2025	$52.50	$52.50	$52.50	$52.50	130
11/11/2025	$52.50	$52.50	$52.50	$52.50	148
11/10/2025	$52.50	$52.50	$52.50	$52.50	148
11/7/2025	$52.50	$52.50	$52.50	$52.50	148
11/6/2025	$52.50	$52.65	$52.50	$52.65	400
11/5/2025	$52.27	$52.27	$52.27	$52.27	2,732
11/4/2025	$52.16	$52.16	$52.16	$52.16	2,732
11/3/2025	$52.16	$52.16	$52.16	$52.16	2,732
10/31/2025	$52.16	$52.16	$52.16	$52.16	2,732
10/30/2025	$52.25	$52.25	$52.19	$52.25	2,900
10/29/2025	$52.35	$53.00	$52.25	$52.28	3,334
10/28/2025	$52.38	$52.38	$52.36	$52.36	1,300
10/27/2025	$52.66	$52.66	$52.65	$52.65	500
10/24/2025	$53.40	$53.40	$52.66	$52.66	431
10/23/2025	$52.35	$52.36	$52.35	$52.36	500
10/22/2025	$52.31	$53.00	$52.31	$52.38	907
10/21/2025	$52.17	$52.92	$52.17	$52.25	3,817
10/20/2025	$51.98	$52.50	$51.98	$52.17	2,700
10/17/2025	$48.77	$51.99	$48.77	$51.97	4,600
10/16/2025	$49.99	$50.99	$48.76	$50.99	1,500
10/15/2025	$50.00	$50.00	$50.00	$50.00	-
10/14/2025	$50.00	$50.00	$50.00	$50.00	6,845

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance