Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
CCIF
)
8.090
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 20, 2024
8.050
8.115
8.040
8.090
71,396
+0.03(+0.37%)
May 17, 2024
8.050
8.070
8.033
8.060
44,257
+0.01(+0.06%)
May 16, 2024
8.055
8.085
8.031
8.055
86,541
+0.03(+0.34%)
May 15, 2024
7.986
8.075
7.986
8.028
72,047
+0.04(+0.53%)
May 14, 2024
7.946
8.006
7.907
7.986
42,494
+0.09(+1.12%)
May 13, 2024
8.016
8.025
7.848
7.897
135,604
-0.12(-1.54%)
May 10, 2024
7.887
8.025
7.887
8.021
54,804
+0.15(+1.95%)
May 09, 2024
7.877
7.877
7.858
7.867
39,788
+0.00(+0.00%)
May 08, 2024
7.848
7.887
7.848
7.867
34,541
+0.04(+0.50%)
May 07, 2024
7.858
7.858
7.828
7.828
61,259
-0.01(-0.19%)
May 06, 2024
7.848
7.858
7.822
7.843
54,823
-0.00(-0.06%)
May 03, 2024
7.828
7.858
7.828
7.848
50,976
+0.00(+0.06%)
May 02, 2024
7.848
7.872
7.833
7.843
38,227
-0.00(-0.06%)
May 01, 2024
7.798
7.874
7.798
7.848
57,485
+0.05(+0.70%)
Apr 30, 2024
7.798
7.808
7.788
7.793
76,945
-0.00(-0.06%)
Apr 29, 2024
7.779
7.818
7.744
7.798
65,336
+0.03(+0.38%)
Apr 26, 2024
7.710
7.779
7.710
7.769
62,699
+0.06(+0.77%)
Apr 25, 2024
7.739
7.739
7.640
7.710
67,178
+0.02(+0.26%)
Apr 24, 2024
7.680
7.700
7.654
7.690
41,237
+0.05(+0.65%)
Apr 23, 2024
7.660
7.689
7.640
7.640
30,742
+0.01(+0.13%)
Apr 22, 2024
7.650
7.665
7.631
7.631
38,223
-0.02(-0.26%)
Apr 19, 2024
7.650
7.680
7.640
7.650
96,347
-0.01(-0.13%)
Apr 18, 2024
7.650
7.719
7.645
7.660
88,408
+0.01(+0.13%)
Apr 17, 2024
7.660
7.700
7.640
7.650
60,869
-0.00(-0.06%)
Apr 16, 2024
7.645
7.675
7.645
7.655
139,255
+0.01(+0.13%)
Apr 15, 2024
7.694
7.694
7.642
7.645
97,621
-0.05(-0.63%)
Apr 12, 2024
7.665
7.694
7.616
7.694
126,290
+0.03(+0.36%)
Apr 11, 2024
7.636
7.719
7.636
7.667
86,576
+0.02(+0.28%)
Apr 10, 2024
7.655
7.665
7.623
7.645
101,833
+0.00(+0.00%)
Apr 09, 2024
7.723
7.743
7.645
7.645
106,827
-0.02(-0.25%)
Apr 08, 2024
7.665
7.684
7.655
7.665
179,680
-0.01(-0.14%)
Apr 05, 2024
7.655
7.714
7.655
7.676
79,799
+0.01(+0.14%)
Apr 04, 2024
7.714
7.714
7.645
7.665
91,942
-0.02(-0.25%)
Apr 03, 2024
7.665
7.733
7.655
7.684
76,371
-0.01(-0.13%)
Apr 02, 2024
7.655
7.723
7.655
7.694
64,120
+0.04(+0.51%)
Apr 01, 2024
7.694
7.753
7.645
7.655
93,361
-0.01(-0.13%)
Mar 28, 2024
7.743
7.684
7.684
7.665
139,375
-0.07(-0.88%)
Mar 27, 2024
7.704
7.762
7.681
7.733
60,442
+0.06(+0.76%)
Mar 26, 2024
7.684
7.714
7.675
7.675
53,274
+0.00(+0.00%)
Mar 25, 2024
7.684
7.749
7.660
7.675
64,681
-0.03(-0.38%)
Mar 22, 2024
7.704
7.714
7.685
7.704
80,411
+0.00(+0.00%)
Mar 21, 2024
7.704
7.714
7.675
7.704
93,156
+0.07(+0.89%)
Mar 20, 2024
7.762
7.762
7.597
7.636
141,481
-0.10(-1.26%)
Mar 19, 2024
7.772
7.782
7.723
7.733
42,922
-0.03(-0.38%)
Mar 18, 2024
7.792
7.792
7.753
7.762
50,423
-0.01(-0.19%)
Mar 15, 2024
7.792
7.801
7.762
7.777
90,892
+0.03(+0.44%)
Mar 14, 2024
7.796
7.863
7.738
7.743
109,065
-0.03(-0.43%)
Mar 13, 2024
7.786
7.844
7.772
7.777
146,624
+0.01(+0.12%)
Mar 12, 2024
7.805
7.815
7.757
7.767
77,276
-0.03(-0.37%)
Mar 11, 2024
7.786
7.834
7.786
7.796
147,896
+0.01(+0.12%)
Mar 08, 2024
7.748
7.834
7.732
7.786
90,878
+0.05(+0.62%)
Mar 07, 2024
7.863
7.930
7.728
7.738
129,715
-0.11(-1.35%)
Mar 06, 2024
7.805
7.882
7.805
7.844
72,745
+0.05(+0.62%)
Mar 05, 2024
7.834
7.863
7.786
7.796
116,065
-0.03(-0.37%)
Mar 04, 2024
7.805
7.863
7.786
7.825
206,463
+0.05(+0.62%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.