CCOR(CCOR)
CCOR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $27.57 | $27.57 | $27.57 | $27.57 | 100 |
| 11/12/2026 | $27.69 | $27.69 | $27.51 | $27.51 | 446 |
| 11/11/2026 | $27.34 | $27.57 | $27.34 | $27.54 | 3,049 |
| 11/10/2026 | $27.55 | $27.55 | $27.53 | $27.53 | 1,837 |
| 11/9/2026 | $27.58 | $27.79 | $27.57 | $27.63 | 2,000 |
| 11/6/2026 | $27.65 | $27.65 | $27.42 | $27.47 | 2,600 |
| 11/5/2026 | $27.84 | $28.36 | $27.84 | $28.21 | 2,360 |
| 11/4/2026 | $27.08 | $27.25 | $27.08 | $27.24 | 2,400 |
| 11/3/2026 | $26.75 | $26.81 | $26.64 | $26.70 | 3,400 |
| 11/2/2026 | $26.76 | $26.93 | $26.71 | $26.74 | 2,000 |
| 10/30/2026 | $26.69 | $26.69 | $26.60 | $26.68 | 900 |
| 10/29/2026 | $26.44 | $26.45 | $26.40 | $26.40 | 1,312 |
| 10/28/2026 | $26.31 | $26.36 | $26.22 | $26.22 | 2,300 |
| 10/27/2026 | $26.35 | $26.35 | $26.28 | $26.28 | 1,600 |
| 10/26/2026 | $26.50 | $26.53 | $26.44 | $26.44 | 1,940 |
| 10/23/2026 | $26.51 | $26.52 | $26.47 | $26.52 | 2,000 |
| 10/22/2026 | $26.44 | $26.59 | $26.43 | $26.59 | 1,521 |
| 10/21/2026 | $26.14 | $26.15 | $26.14 | $26.15 | 500 |
| 10/20/2026 | $26.09 | $26.14 | $26.07 | $26.07 | 946 |
| 10/19/2026 | $26.06 | $26.10 | $26.03 | $26.03 | 1,100 |
| 10/16/2026 | $26.03 | $26.10 | $26.03 | $26.10 | 632 |
| 10/15/2026 | $26.14 | $26.14 | $26.02 | $26.02 | 500 |
| 10/14/2026 | $25.72 | $25.85 | $25.72 | $25.85 | 1,900 |
| 10/13/2026 | $25.52 | $25.65 | $25.52 | $25.56 | 2,700 |
| 10/12/2026 | $25.56 | $25.62 | $25.53 | $25.55 | 1,400 |
| 10/9/2026 | $25.43 | $25.49 | $25.41 | $25.43 | 2,105 |
| 10/8/2026 | $25.32 | $25.39 | $25.20 | $25.39 | 4,913 |
| 10/7/2026 | $25.11 | $25.19 | $25.11 | $25.16 | 2,433 |
| 10/6/2026 | $25.16 | $25.20 | $25.15 | $25.15 | 4,900 |
| 10/5/2026 | $25.00 | $25.08 | $25.00 | $25.06 | 1,315 |
| 10/2/2026 | $25.12 | $25.12 | $24.98 | $25.05 | 2,000 |
| 10/1/2026 | $25.06 | $25.07 | $25.01 | $25.02 | 3,000 |
| 9/30/2026 | $25.16 | $25.16 | $25.08 | $25.08 | 1,500 |
| 9/29/2026 | $25.09 | $25.23 | $25.09 | $25.18 | 5,717 |
| 9/28/2026 | $25.42 | $25.43 | $25.29 | $25.31 | 5,309 |
| 9/25/2026 | $25.47 | $25.54 | $25.45 | $25.54 | 3,200 |
| 9/24/2026 | $25.53 | $25.53 | $25.50 | $25.51 | 4,000 |
| 9/23/2026 | $25.62 | $25.69 | $25.55 | $25.58 | 8,500 |
| 9/22/2026 | $25.76 | $25.85 | $25.76 | $25.80 | 900 |
| 9/21/2026 | $25.83 | $25.83 | $25.83 | $25.83 | 143 |
| 9/18/2026 | $25.62 | $25.67 | $25.58 | $25.65 | 3,100 |
| 9/17/2026 | $25.71 | $25.74 | $25.71 | $25.74 | 317 |
| 9/16/2026 | $25.82 | $25.83 | $25.72 | $25.72 | 1,018 |
| 9/15/2026 | $25.62 | $25.90 | $25.62 | $25.90 | 1,500 |
| 9/14/2026 | $25.99 | $25.99 | $25.94 | $25.94 | 535 |
| 9/11/2026 | $25.82 | $25.82 | $25.80 | $25.80 | 609 |
| 9/10/2026 | $25.82 | $25.91 | $25.78 | $25.78 | 1,027 |
| 9/9/2026 | $25.92 | $26.02 | $25.81 | $25.90 | 900 |
| 9/8/2026 | $26.06 | $26.09 | $25.98 | $25.98 | 1,238 |
| 9/4/2026 | $26.29 | $26.29 | $26.25 | $26.25 | 900 |
| 9/3/2026 | $26.52 | $26.60 | $26.49 | $26.49 | 1,118 |
| 9/2/2026 | $26.26 | $26.39 | $26.26 | $26.34 | 1,300 |
| 9/1/2026 | $26.31 | $26.39 | $26.28 | $26.39 | 931 |
| 8/31/2026 | $26.26 | $26.36 | $26.26 | $26.36 | 515 |
| 8/28/2026 | $26.39 | $26.58 | $26.29 | $26.45 | 81,800 |
| 8/27/2026 | $26.36 | $26.36 | $26.33 | $26.33 | 300 |
| 8/26/2026 | $26.66 | $26.66 | $26.50 | $26.51 | 2,606 |
| 8/25/2026 | $26.72 | $26.72 | $26.46 | $26.60 | 936 |
| 8/24/2026 | $26.73 | $26.73 | $26.73 | $26.73 | 1,300 |
| 8/21/2026 | $26.58 | $26.59 | $26.56 | $26.56 | 900 |
| 8/20/2026 | $26.47 | $26.65 | $26.47 | $26.57 | 3,100 |
| 8/19/2026 | $26.68 | $26.95 | $26.60 | $26.76 | 715 |
| 8/18/2026 | $26.44 | $26.78 | $26.44 | $26.59 | 900 |
| 8/17/2026 | $26.55 | $26.55 | $26.23 | $26.31 | 4,519 |
Latest close Refreshed daily after the closeAbout this data
Explore More
CCOR Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
