CCOI(CCOI)
CCOI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $17.59 | $18.26 | $16.76 | $17.77 | 972,803 |
| 5/19/2026 | $17.01 | $17.94 | $16.70 | $17.68 | 1.03M |
| 5/18/2026 | $16.86 | $17.90 | $16.70 | $17.22 | 1.22M |
| 5/15/2026 | $15.95 | $16.50 | $15.52 | $16.48 | 1.01M |
| 5/14/2026 | $15.97 | $16.81 | $15.72 | $16.11 | 812,712 |
| 5/13/2026 | $15.96 | $16.48 | $15.52 | $15.77 | 916,363 |
| 5/12/2026 | $16.43 | $16.53 | $15.96 | $16.11 | 894,406 |
| 5/11/2026 | $16.70 | $17.25 | $16.27 | $16.40 | 1.07M |
| 5/8/2026 | $16.39 | $17.47 | $16.08 | $16.65 | 1.18M |
| 5/7/2026 | $16.52 | $17.17 | $16.12 | $16.32 | 1.37M |
| 5/6/2026 | $18.30 | $18.61 | $16.20 | $16.60 | 1.94M |
| 5/5/2026 | $16.61 | $18.65 | $16.10 | $18.06 | 4.01M |
| 5/4/2026 | $16.49 | $17.89 | $14.82 | $16.37 | 7.56M |
| 5/1/2026 | $22.95 | $24.23 | $22.90 | $23.16 | 1.46M |
| 4/30/2026 | $23.32 | $23.76 | $21.98 | $22.65 | 1.74M |
| 4/29/2026 | $23.95 | $23.96 | $23.20 | $23.46 | 608,300 |
| 4/28/2026 | $24.53 | $24.83 | $23.89 | $24.21 | 477,700 |
| 4/27/2026 | $24.60 | $25.21 | $24.24 | $24.68 | 634,058 |
| 4/24/2026 | $23.93 | $24.72 | $23.47 | $24.47 | 537,447 |
| 4/23/2026 | $23.32 | $24.21 | $22.97 | $23.97 | 799,600 |
| 4/22/2026 | $23.70 | $24.04 | $22.73 | $23.34 | 757,028 |
| 4/21/2026 | $24.43 | $24.49 | $23.39 | $23.50 | 841,030 |
| 4/20/2026 | $23.47 | $24.76 | $23.21 | $24.39 | 1.18M |
| 4/17/2026 | $23.56 | $23.85 | $23.06 | $23.63 | 805,799 |
| 4/16/2026 | $23.53 | $24.00 | $22.39 | $23.25 | 910,200 |
| 4/15/2026 | $22.78 | $24.31 | $22.48 | $23.53 | 922,144 |
| 4/14/2026 | $21.63 | $23.06 | $20.95 | $22.54 | 1.09M |
| 4/13/2026 | $20.27 | $21.96 | $19.79 | $21.38 | 1.04M |
| 4/10/2026 | $20.73 | $21.15 | $20.19 | $20.31 | 632,811 |
| 4/9/2026 | $19.64 | $20.51 | $19.49 | $20.44 | 851,630 |
| 4/8/2026 | $21.05 | $21.35 | $19.50 | $19.72 | 937,700 |
| 4/7/2026 | $19.20 | $20.42 | $18.82 | $20.16 | 956,200 |
| 4/6/2026 | $19.02 | $19.47 | $18.86 | $19.22 | 716,007 |
| 4/2/2026 | $18.04 | $19.03 | $17.79 | $19.00 | 775,106 |
| 4/1/2026 | $19.05 | $19.28 | $18.18 | $18.31 | 781,500 |
| 3/31/2026 | $17.79 | $18.90 | $17.35 | $18.84 | 1.66M |
| 3/30/2026 | $17.74 | $18.13 | $17.27 | $17.46 | 804,100 |
| 3/27/2026 | $17.72 | $17.91 | $17.22 | $17.62 | 905,134 |
| 3/26/2026 | $18.07 | $18.59 | $17.58 | $17.92 | 922,519 |
| 3/25/2026 | $18.45 | $18.78 | $18.10 | $18.34 | 764,300 |
| 3/24/2026 | $18.63 | $19.27 | $18.04 | $18.27 | 735,501 |
| 3/23/2026 | $18.43 | $19.44 | $18.10 | $18.85 | 1.49M |
| 3/20/2026 | $20.03 | $20.03 | $18.02 | $18.05 | 4.01M |
| 3/19/2026 | $19.00 | $20.06 | $18.70 | $20.02 | 851,100 |
| 3/18/2026 | $20.22 | $20.24 | $19.28 | $19.33 | 807,923 |
| 3/17/2026 | $19.54 | $21.23 | $19.34 | $20.33 | 949,210 |
| 3/16/2026 | $18.82 | $19.78 | $18.51 | $19.33 | 872,100 |
| 3/13/2026 | $19.78 | $20.25 | $18.62 | $18.80 | 1.05M |
| 3/12/2026 | $20.97 | $21.18 | $19.50 | $19.63 | 1.01M |
| 3/11/2026 | $22.24 | $22.50 | $21.12 | $21.34 | 736,000 |
| 3/10/2026 | $21.85 | $22.24 | $21.33 | $22.01 | 1.11M |
| 3/9/2026 | $22.77 | $22.98 | $21.58 | $22.50 | 1.00M |
| 3/6/2026 | $22.43 | $23.50 | $21.91 | $23.07 | 932,408 |
| 3/5/2026 | $22.63 | $23.50 | $22.18 | $22.77 | 1.42M |
| 3/4/2026 | $22.00 | $23.34 | $21.45 | $23.09 | 1.29M |
| 3/3/2026 | $21.68 | $21.99 | $20.50 | $21.63 | 1.19M |
| 3/2/2026 | $18.24 | $22.38 | $18.16 | $22.19 | 2.10M |
| 2/27/2026 | $18.60 | $18.78 | $17.99 | $18.76 | 904,006 |
| 2/26/2026 | $18.67 | $19.19 | $18.26 | $18.55 | 958,175 |
| 2/25/2026 | $18.85 | $18.98 | $18.03 | $18.49 | 994,844 |
| 2/24/2026 | $18.24 | $18.96 | $17.68 | $18.94 | 1.61M |
| 2/23/2026 | $18.18 | $18.81 | $16.41 | $17.87 | 3.47M |
| 2/20/2026 | $22.30 | $22.39 | $17.42 | $18.59 | 7.03M |