XCCC(XCCC)
XCCC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $32.34 | $32.35 | $32.25 | $32.26 | 75,000 |
| 11/12/2026 | $32.40 | $32.41 | $32.29 | $32.34 | 35,536 |
| 11/11/2026 | $32.44 | $32.50 | $32.39 | $32.45 | 156,105 |
| 11/10/2026 | $32.40 | $32.50 | $32.31 | $32.37 | 124,136 |
| 11/9/2026 | $32.57 | $32.68 | $32.55 | $32.66 | 1.29M |
| 11/6/2026 | $32.59 | $32.63 | $32.50 | $32.50 | 45,627 |
| 11/5/2026 | $32.81 | $32.81 | $32.49 | $32.64 | 72,426 |
| 11/4/2026 | $32.55 | $32.79 | $32.55 | $32.78 | 26,400 |
| 11/3/2026 | $32.44 | $32.46 | $32.38 | $32.42 | 40,000 |
| 11/2/2026 | $32.58 | $32.60 | $32.40 | $32.42 | 38,000 |
| 10/30/2026 | $32.88 | $32.90 | $32.73 | $32.83 | 62,500 |
| 10/29/2026 | $33.00 | $33.11 | $32.95 | $33.03 | 50,307 |
| 10/28/2026 | $33.12 | $33.21 | $33.05 | $33.18 | 146,070 |
| 10/27/2026 | $32.81 | $33.03 | $32.79 | $33.02 | 33,100 |
| 10/26/2026 | $32.65 | $32.78 | $32.65 | $32.70 | 68,902 |
| 10/23/2026 | $32.56 | $32.62 | $32.56 | $32.61 | 61,840 |
| 10/22/2026 | $32.66 | $32.80 | $32.66 | $32.70 | 124,700 |
| 10/21/2026 | $32.87 | $32.94 | $32.85 | $32.92 | 39,542 |
| 10/20/2026 | $32.78 | $32.96 | $32.78 | $32.83 | 93,300 |
| 10/19/2026 | $33.05 | $33.05 | $32.90 | $32.90 | 37,942 |
| 10/16/2026 | $33.20 | $33.23 | $32.98 | $33.01 | 67,800 |
| 10/15/2026 | $33.09 | $33.27 | $33.07 | $33.22 | 152,900 |
| 10/14/2026 | $33.18 | $33.21 | $33.06 | $33.07 | 172,311 |
| 10/13/2026 | $33.53 | $33.55 | $33.35 | $33.36 | 72,819 |
| 10/12/2026 | $33.53 | $33.64 | $33.53 | $33.61 | 42,800 |
| 10/9/2026 | $33.56 | $33.56 | $33.47 | $33.52 | 98,040 |
| 10/8/2026 | $33.53 | $33.58 | $33.45 | $33.52 | 105,800 |
| 10/7/2026 | $33.62 | $33.66 | $33.55 | $33.61 | 63,800 |
| 10/6/2026 | $33.79 | $33.79 | $33.67 | $33.73 | 128,300 |
| 10/5/2026 | $33.45 | $33.68 | $33.45 | $33.63 | 126,705 |
| 10/2/2026 | $33.84 | $33.85 | $33.57 | $33.59 | 76,203 |
| 10/1/2026 | $33.63 | $33.67 | $33.38 | $33.58 | 259,300 |
| 9/30/2026 | $34.28 | $34.31 | $34.03 | $34.04 | 86,000 |
| 9/29/2026 | $34.38 | $34.38 | $34.07 | $34.19 | 111,809 |
| 9/28/2026 | $34.38 | $34.39 | $34.25 | $34.31 | 63,225 |
| 9/25/2026 | $34.54 | $34.56 | $34.38 | $34.48 | 132,046 |
| 9/24/2026 | $34.60 | $34.67 | $34.47 | $34.49 | 90,155 |
| 9/23/2026 | $34.94 | $34.95 | $34.64 | $34.70 | 71,635 |
| 9/22/2026 | $35.06 | $35.06 | $34.98 | $35.02 | 46,915 |
| 9/21/2026 | $34.97 | $35.02 | $34.97 | $34.99 | 71,416 |
| 9/18/2026 | $34.97 | $34.98 | $34.89 | $34.95 | 31,800 |
| 9/17/2026 | $35.03 | $35.03 | $34.98 | $35.01 | 37,098 |
| 9/16/2026 | $34.85 | $35.01 | $34.75 | $34.85 | 324,806 |
| 9/15/2026 | $34.95 | $34.95 | $34.84 | $34.84 | 2.06M |
| 9/14/2026 | $34.92 | $35.06 | $34.85 | $35.00 | 2.32M |
| 9/11/2026 | $35.09 | $35.14 | $34.94 | $34.96 | 182,781 |
| 9/10/2026 | $35.08 | $35.10 | $34.95 | $34.99 | 105,400 |
| 9/9/2026 | $35.27 | $35.29 | $35.17 | $35.17 | 2.04M |
| 9/8/2026 | $35.30 | $35.35 | $35.28 | $35.29 | 41,716 |
| 9/4/2026 | $35.31 | $35.34 | $35.31 | $35.33 | 54,117 |
| 9/3/2026 | $35.30 | $35.39 | $35.29 | $35.31 | 57,415 |
| 9/2/2026 | $35.34 | $35.38 | $35.28 | $35.28 | 111,543 |
| 9/1/2026 | $35.44 | $35.47 | $35.32 | $35.33 | 123,050 |
| 8/31/2026 | $35.83 | $35.83 | $35.75 | $35.80 | 49,812 |
| 8/28/2026 | $35.81 | $35.86 | $35.72 | $35.74 | 92,900 |
| 8/27/2026 | $35.85 | $35.87 | $35.80 | $35.81 | 47,147 |
| 8/26/2026 | $35.81 | $35.82 | $35.78 | $35.81 | 34,500 |
| 8/25/2026 | $35.78 | $35.80 | $35.72 | $35.78 | 111,305 |
| 8/24/2026 | $35.73 | $35.78 | $35.70 | $35.74 | 92,896 |
| 8/21/2026 | $35.77 | $35.78 | $35.69 | $35.78 | 1.93M |
| 8/20/2026 | $35.68 | $35.72 | $35.62 | $35.70 | 40,226 |
| 8/19/2026 | $35.82 | $35.85 | $35.75 | $35.75 | 1.88M |
| 8/18/2026 | $35.82 | $35.83 | $35.76 | $35.77 | 64,132 |
| 8/17/2026 | $35.90 | $35.95 | $35.87 | $35.88 | 1.94M |
Latest close Refreshed daily after the closeAbout this data
Explore More
XCCC 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
