CCSI(CCSI)
CCSI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $37.24 | $37.70 | $36.97 | $37.52 | 102,300 |
| 10/12/2026 | $36.79 | $37.23 | $36.79 | $36.96 | 88,812 |
| 10/9/2026 | $36.50 | $36.99 | $36.13 | $36.71 | 94,100 |
| 10/8/2026 | $35.76 | $36.76 | $35.48 | $36.62 | 126,052 |
| 10/7/2026 | $35.81 | $36.75 | $35.24 | $35.87 | 186,117 |
| 10/6/2026 | $36.33 | $36.48 | $35.73 | $36.35 | 88,400 |
| 10/5/2026 | $35.26 | $36.45 | $35.20 | $36.38 | 99,307 |
| 10/2/2026 | $36.31 | $36.91 | $35.20 | $35.36 | 103,700 |
| 10/1/2026 | $34.96 | $35.82 | $34.58 | $35.73 | 94,143 |
| 9/30/2026 | $35.16 | $35.68 | $34.71 | $34.90 | 92,600 |
| 9/29/2026 | $34.17 | $34.81 | $33.61 | $34.69 | 132,000 |
| 9/28/2026 | $34.64 | $34.86 | $33.86 | $34.44 | 138,621 |
| 9/25/2026 | $35.49 | $35.83 | $34.91 | $35.22 | 82,736 |
| 9/24/2026 | $35.75 | $35.98 | $35.05 | $35.37 | 70,027 |
| 9/23/2026 | $36.24 | $36.33 | $35.31 | $35.80 | 94,900 |
| 9/22/2026 | $36.14 | $36.47 | $34.98 | $36.47 | 103,300 |
| 9/21/2026 | $35.13 | $35.78 | $34.36 | $35.58 | 101,443 |
| 9/18/2026 | $35.89 | $35.89 | $34.78 | $34.93 | 361,902 |
| 9/17/2026 | $36.70 | $37.01 | $35.93 | $35.95 | 97,628 |
| 9/16/2026 | $37.83 | $37.88 | $36.51 | $36.62 | 148,528 |
| 9/15/2026 | $36.72 | $38.57 | $36.03 | $38.03 | 190,334 |
| 9/14/2026 | $36.81 | $37.96 | $36.74 | $36.92 | 133,400 |
| 9/11/2026 | $36.56 | $37.71 | $36.36 | $36.73 | 118,330 |
| 9/10/2026 | $35.90 | $36.58 | $35.52 | $36.26 | 147,100 |
| 9/9/2026 | $36.13 | $36.93 | $35.69 | $36.38 | 143,228 |
| 9/8/2026 | $34.99 | $36.47 | $34.20 | $36.33 | 173,500 |
| 9/4/2026 | $34.75 | $35.68 | $34.30 | $35.36 | 136,400 |
| 9/3/2026 | $34.18 | $35.93 | $34.18 | $35.13 | 152,611 |
| 9/2/2026 | $36.13 | $36.93 | $33.30 | $33.59 | 389,642 |
| 9/1/2026 | $37.68 | $38.28 | $36.03 | $36.13 | 252,522 |
| 8/31/2026 | $37.72 | $38.57 | $37.07 | $38.25 | 177,600 |
| 8/28/2026 | $39.83 | $39.92 | $37.76 | $38.00 | 180,137 |
| 8/27/2026 | $38.77 | $40.98 | $38.12 | $39.85 | 190,940 |
| 8/26/2026 | $38.88 | $39.21 | $38.08 | $38.39 | 142,337 |
| 8/25/2026 | $38.67 | $39.22 | $38.10 | $38.95 | 172,800 |
| 8/24/2026 | $38.88 | $39.19 | $38.03 | $38.70 | 174,804 |
| 8/21/2026 | $37.64 | $39.20 | $37.22 | $38.77 | 323,400 |
| 8/20/2026 | $37.56 | $37.78 | $36.88 | $37.19 | 227,222 |
| 8/19/2026 | $37.68 | $38.27 | $36.96 | $38.12 | 220,825 |
| 8/18/2026 | $37.24 | $38.91 | $37.24 | $38.09 | 208,640 |
| 8/17/2026 | $38.25 | $38.54 | $36.50 | $36.84 | 216,300 |
| 8/14/2026 | $39.09 | $39.33 | $37.96 | $39.07 | 147,811 |
| 8/13/2026 | $38.24 | $39.11 | $37.25 | $39.10 | 139,200 |
| 8/12/2026 | $36.59 | $38.23 | $36.00 | $37.94 | 200,447 |
| 8/11/2026 | $36.85 | $37.69 | $36.23 | $36.95 | 135,704 |
| 8/10/2026 | $35.52 | $38.53 | $35.35 | $36.98 | 195,500 |
| 8/7/2026 | $34.76 | $36.88 | $33.30 | $35.14 | 186,455 |
| 8/6/2026 | $37.84 | $38.27 | $37.09 | $37.33 | 92,573 |
| 8/5/2026 | $38.78 | $39.02 | $37.94 | $38.17 | 98,320 |
| 8/4/2026 | $37.32 | $38.62 | $37.32 | $38.50 | 119,300 |
| 8/3/2026 | $37.01 | $37.91 | $37.01 | $37.52 | 91,300 |
| 7/31/2026 | $35.61 | $36.58 | $35.36 | $36.40 | 111,312 |
| 7/30/2026 | $36.89 | $37.14 | $35.24 | $35.73 | 125,000 |
| 7/29/2026 | $37.15 | $37.82 | $36.54 | $36.71 | 102,800 |
| 7/28/2026 | $36.61 | $37.51 | $36.41 | $37.13 | 138,027 |
| 7/27/2026 | $37.20 | $37.57 | $36.19 | $36.35 | 99,700 |
| 7/24/2026 | $35.44 | $37.19 | $34.95 | $36.37 | 106,300 |
| 7/23/2026 | $33.71 | $34.83 | $33.35 | $34.55 | 148,000 |
| 7/22/2026 | $35.76 | $37.73 | $33.81 | $34.27 | 148,400 |
| 7/21/2026 | $36.42 | $36.76 | $35.76 | $36.11 | 158,404 |
| 7/20/2026 | $37.38 | $37.63 | $36.54 | $36.70 | 107,021 |
| 7/17/2026 | $37.57 | $38.20 | $37.09 | $37.44 | 93,200 |
| 7/16/2026 | $37.47 | $38.67 | $37.27 | $38.07 | 193,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
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
