Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CCRO3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 11.81 | 0.13 | 1.11% | 11.48 | 11.91 | 11.47 | 8,762,100 |
| Mar 06 2025 | 11.68 | -0.02 | -0.17% | 11.80 | 11.84 | 11.62 | 6,449,300 |
| Mar 05 2025 | 11.70 | 0.00 | 0.00% | 11.50 | 11.83 | 11.46 | 9,015,200 |
| Feb 28 2025 | 11.70 | -0.35 | -2.90% | 11.95 | 12.03 | 11.60 | 18,252,500 |
| Feb 27 2025 | 12.05 | 0.07 | 0.58% | 12.04 | 12.19 | 11.96 | 9,315,100 |
| Feb 26 2025 | 11.98 | -0.17 | -1.40% | 12.27 | 12.30 | 11.97 | 13,145,300 |
| Feb 25 2025 | 12.15 | 0.43 | 3.67% | 11.72 | 12.29 | 11.67 | 11,960,200 |
| Feb 24 2025 | 11.72 | -0.07 | -0.59% | 11.93 | 11.95 | 11.60 | 13,786,600 |
| Feb 21 2025 | 11.79 | 0.02 | 0.17% | 11.74 | 11.85 | 11.64 | 6,798,900 |
| Feb 20 2025 | 11.77 | 0.01 | 0.09% | 11.69 | 11.84 | 11.62 | 11,557,600 |
| Feb 19 2025 | 11.76 | -0.19 | -1.59% | 11.86 | 11.86 | 11.66 | 9,371,400 |
| Feb 18 2025 | 11.95 | -0.25 | -2.05% | 12.20 | 12.24 | 11.86 | 9,390,300 |
| Feb 17 2025 | 12.20 | 0.24 | 2.01% | 11.99 | 12.33 | 11.95 | 8,666,500 |
| Feb 14 2025 | 11.96 | 0.38 | 3.28% | 11.68 | 11.97 | 11.63 | 8,824,600 |
| Feb 13 2025 | 11.58 | 0.13 | 1.14% | 11.39 | 11.58 | 11.30 | 8,218,800 |
| Feb 12 2025 | 11.45 | -0.06 | -0.52% | 11.25 | 11.56 | 11.21 | 16,097,000 |
| Feb 11 2025 | 11.51 | 0.39 | 3.51% | 11.15 | 11.68 | 11.09 | 18,918,800 |
| Feb 10 2025 | 11.12 | 0.20 | 1.83% | 11.13 | 11.19 | 10.98 | 5,401,900 |
| Feb 07 2025 | 10.92 | -0.30 | -2.67% | 11.18 | 11.25 | 10.86 | 11,378,800 |
| Feb 06 2025 | 11.22 | 0.10 | 0.90% | 11.15 | 11.39 | 11.15 | 7,030,700 |
| Feb 05 2025 | 11.12 | -0.09 | -0.80% | 11.17 | 11.21 | 10.98 | 10,236,300 |
| Feb 04 2025 | 11.21 | -0.01 | -0.09% | 11.12 | 11.29 | 10.98 | 7,654,400 |
| Feb 03 2025 | 11.22 | -0.01 | -0.09% | 11.32 | 11.32 | 11.11 | 5,187,500 |
| Jan 31 2025 | 11.23 | -0.24 | -2.09% | 11.49 | 11.57 | 11.23 | 8,670,500 |
| Jan 30 2025 | 11.47 | 0.44 | 3.99% | 11.07 | 11.57 | 11.03 | 13,942,300 |
| Jan 29 2025 | 11.03 | 0.02 | 0.18% | 11.12 | 11.15 | 10.99 | 7,451,000 |
| Jan 28 2025 | 11.01 | -0.07 | -0.63% | 11.10 | 11.15 | 10.98 | 5,740,500 |
| Jan 27 2025 | 11.08 | 0.28 | 2.59% | 10.80 | 11.15 | 10.80 | 7,945,400 |
| Jan 24 2025 | 10.80 | 0.00 | 0.00% | 10.75 | 10.87 | 10.67 | 7,071,700 |
| Jan 23 2025 | 10.80 | -0.15 | -1.37% | 10.94 | 11.05 | 10.80 | 19,840,600 |
| Jan 22 2025 | 10.95 | 0.30 | 2.82% | 10.77 | 10.99 | 10.63 | 13,937,700 |
| Jan 21 2025 | 10.65 | 0.05 | 0.47% | 10.58 | 10.73 | 10.51 | 5,045,900 |
| Jan 20 2025 | 10.60 | -0.04 | -0.38% | 10.45 | 10.70 | 10.44 | 6,499,600 |
| Jan 17 2025 | 10.64 | 0.25 | 2.41% | 10.44 | 10.69 | 10.33 | 11,127,800 |
| Jan 16 2025 | 10.39 | -0.05 | -0.48% | 10.41 | 10.45 | 10.31 | 8,842,600 |
| Jan 15 2025 | 10.44 | 0.37 | 3.67% | 10.20 | 10.52 | 10.15 | 13,024,400 |
| Jan 14 2025 | 10.07 | -0.08 | -0.79% | 10.19 | 10.20 | 9.98 | 9,190,600 |
| Jan 13 2025 | 10.15 | -0.15 | -1.46% | 10.26 | 10.27 | 10.12 | 9,323,500 |
| Jan 10 2025 | 10.30 | -0.09 | -0.87% | 10.28 | 10.35 | 10.19 | 7,306,800 |
| Jan 09 2025 | 10.39 | 0.17 | 1.66% | 10.18 | 10.48 | 10.17 | 9,703,100 |
| Jan 08 2025 | 10.22 | -0.25 | -2.39% | 10.41 | 10.44 | 10.19 | 10,076,600 |
| Jan 07 2025 | 10.47 | 0.12 | 1.16% | 10.40 | 10.53 | 10.38 | 8,547,300 |
| Jan 06 2025 | 10.35 | 0.25 | 2.48% | 10.22 | 10.39 | 10.21 | 7,521,200 |
| Jan 03 2025 | 10.10 | -0.05 | -0.49% | 10.17 | 10.28 | 10.10 | 7,869,700 |
| Jan 02 2025 | 10.15 | -0.02 | -0.20% | 10.11 | 10.24 | 10.06 | 8,688,400 |
| Dec 30 2024 | 10.17 | -0.06 | -0.59% | 10.20 | 10.26 | 10.11 | 12,799,100 |
| Dec 27 2024 | 10.23 | 0.03 | 0.29% | 10.21 | 10.31 | 10.17 | 15,778,600 |
| Dec 26 2024 | 10.20 | 0.04 | 0.39% | 10.26 | 10.30 | 10.09 | 9,198,100 |
| Dec 23 2024 | 10.16 | -0.27 | -2.59% | 10.37 | 10.41 | 10.14 | 11,747,800 |
| Dec 20 2024 | 10.43 | 0.18 | 1.76% | 10.16 | 10.60 | 10.16 | 26,114,400 |
| Dec 19 2024 | 10.25 | 0.11 | 1.08% | 10.08 | 10.30 | 10.08 | 28,454,900 |
| Dec 18 2024 | 10.14 | -0.57 | -5.32% | 10.59 | 10.60 | 10.04 | 19,994,100 |
| Dec 17 2024 | 10.71 | 0.24 | 2.29% | 10.51 | 10.77 | 10.42 | 14,895,100 |
| Dec 16 2024 | 10.47 | -0.16 | -1.51% | 10.62 | 10.69 | 10.47 | 11,248,500 |
| Dec 13 2024 | 10.63 | -0.11 | -1.02% | 10.71 | 10.81 | 10.60 | 14,340,600 |
| Dec 12 2024 | 10.74 | -0.35 | -3.16% | 11.00 | 11.04 | 10.63 | 14,827,000 |
| Dec 11 2024 | 11.09 | 0.25 | 2.31% | 10.89 | 11.34 | 10.75 | 13,738,700 |
| Dec 10 2024 | 10.84 | 0.18 | 1.69% | 10.79 | 10.99 | 10.70 | 5,484,500 |
| Dec 09 2024 | 10.66 | -0.04 | -0.37% | 10.71 | 10.90 | 10.65 | 9,065,800 |
