Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	CCOI	63.68	64.175	63.01	63.07	-0.58	341,895	6,754	63.00	73.81
2024-05-06	Q	CCOI	63.49	64.62	63.34	63.65	0.58	330,581	6,292	63.08	64.00
2024-05-03	Q	CCOI	64.34	64.5719	62.93	63.07	-0.44	407,753	6,596	63.00	65.02
2024-05-02	Q	CCOI	65.48	65.60	63.17	63.51	-1.39	491,788	9,042	62.00	70.55
2024-05-01	Q	CCOI	64.51	65.21	63.77	64.90	0.72	336,107	5,331	64.82	65.44
2024-04-30	Q	CCOI	65.59	65.86	63.55	64.18	-1.81	323,812	4,544	62.52	65.02
2024-04-29	Q	CCOI	65.89	66.455	65.485	65.99	0.20	354,098	5,045	65.00	73.81
2024-04-26	Q	CCOI	65.15	65.95	65.095	65.79	0.86	283,862	4,950	63.50	72.89
2024-04-25	Q	CCOI	64.43	65.14	64.43	64.93	-0.03	386,717	6,423	63.52	72.89
2024-04-24	Q	CCOI	64.37	65.07	63.88	64.96	0.64	294,615	4,894	63.52	72.16
2024-04-23	Q	CCOI	64.74	65.5899	64.27	64.32	-0.19	337,425	6,267	63.00	72.89
2024-04-22	Q	CCOI	63.99	64.85	62.975	64.51	1.22	353,522	5,431	63.00	71.86
2024-04-19	Q	CCOI	62.92	63.985	62.92	63.29	0.16	320,992	6,772	63.00	69.47
2024-04-18	Q	CCOI	61.96	63.325	61.80	63.13	1.18	411,917	6,352	62.75	63.35
2024-04-17	Q	CCOI	62.95	63.1275	61.64	61.95	-1.00	416,090	7,082	61.82	65.02
2024-04-16	Q	CCOI	62.88	63.275	61.65	62.95	-0.08	402,428	6,359	62.82	68.85
2024-04-15	Q	CCOI	63.00	63.83	62.59	63.05	0.05	355,243	5,936	62.73	68.75
2024-04-12	Q	CCOI	65.01	65.13	62.90	63.00	-2.29	607,401	7,878	62.63	63.21
2024-04-11	Q	CCOI	64.57	65.43	64.49	65.29	0.72	448,717	7,159	59.44	65.61
2024-04-10	Q	CCOI	64.27	64.74	63.62	64.57	-0.29	538,911	7,504	64.17	64.77
2024-04-09	Q	CCOI	64.76	64.985	64.30	64.86	0.52	316,515	4,564	64.60	65.02
2024-04-08	Q	CCOI	63.76	64.68	63.555	64.34	1.01	414,421	5,393	64.07	64.66
2024-04-05	Q	CCOI	63.61	64.2082	63.06	63.33	-0.37	531,308	6,263	63.20	63.61
2024-04-04	Q	CCOI	63.77	64.63	63.635	63.70		486,746	6,384	63.80	64.97
2024-04-03	Q	CCOI	62.94	63.77	62.46	63.70	0.76	399,138	6,353	63.55	64.14
2024-04-02	Q	CCOI	63.91	64.255	62.46	62.94	-1.23	612,747	7,561	62.55	72.72
2024-04-01	Q	CCOI	65.90	65.90	63.92	64.17	-1.16	478,141	7,221	63.92	64.39
2024-03-29	Q	CCOI	65.00	65.45	64.50	65.33	0.52	0	0	65.20	66.62
2024-03-28	Q	CCOI	65.00	65.45	64.50	65.33	0.52	463,013	5,847	65.20	66.62
2024-03-27	Q	CCOI	63.47	65.125	63.32	64.81	1.92	353,606	5,331	62.00	65.94
2024-03-26	Q	CCOI	63.35	63.67	62.57	62.89	-0.03	277,534	4,397	62.55	64.02
2024-03-25	Q	CCOI	63.10	63.455	62.47	62.92	0.24	242,661	3,995	61.72	69.97
2024-03-22	Q	CCOI	63.03	63.39	61.95	62.68	-0.02	414,319	5,298	62.36	62.95
2024-03-21	Q	CCOI	63.00	64.15	62.33	62.70	-0.14	522,848	6,411	62.00	62.70
2024-03-20	Q	CCOI	61.76	63.01	61.58	62.84	0.90	541,270	7,584	62.84	63.56
2024-03-19	Q	CCOI	63.23	63.30	61.835	61.94	-1.66	606,488	8,766	61.50	61.92
2024-03-18	Q	CCOI	65.00	65.19	63.53	63.60	-1.33	573,368	7,656	63.40	71.63
2024-03-15	Q	CCOI	64.16	65.25	63.50	64.93	0.73	1,375,886	8,113	63.50	74.03
2024-03-14	Q	CCOI	65.83	65.895	63.84	64.20	-2.125	654,042	9,145	63.78	64.56
2024-03-13	Q	CCOI	68.41	68.91	67.01	67.29	-1.24	580,515	9,378	67.10	67.50
2024-03-12	Q	CCOI	68.47	69.59	67.27	68.53	0.22	733,854	8,431	67.00	68.75
2024-03-11	Q	CCOI	67.85	68.84	67.05	68.31	0.48	787,101	9,134	67.20	69.60
2024-03-08	Q	CCOI	68.11	68.68	66.89	67.83	-0.15	746,429	8,178	67.70	67.97
2024-03-07	Q	CCOI	70.91	70.91	67.67	67.98	-3.71	887,872	9,934	67.69	74.04
2024-03-06	Q	CCOI	73.56	74.14	70.89	71.69	-1.31	486,061	6,190	63.58	72.10
2024-03-05	Q	CCOI	70.94	73.77	70.73	73.00	1.79	667,886	7,655	71.80	116.79
2024-03-04	Q	CCOI	77.75	78.185	71.06	71.21	-7.34	1,044,846	10,893	71.22	72.20
2024-03-01	Q	CCOI	78.84	80.00	74.56	78.55	-2.36	992,627	7,631	71.47	78.70
2024-02-29	Q	CCOI	84.39	86.00	77.5921	80.91	0.19	696,089	7,407	79.10	129.61
2024-02-28	Q	CCOI	79.19	81.375	79.00	80.72	0.77	459,560	6,815	75.01	87.13
2024-02-27	Q	CCOI	80.07	80.58	78.66	79.95	-0.05	517,640	5,964	79.65	80.00
2024-02-26	Q	CCOI	78.79	80.06	78.35	80.00	1.21	321,963	5,156	72.87	80.24
2024-02-23	Q	CCOI	77.87	79.11	77.425	78.79	1.29	264,486	3,832	78.41	78.94
2024-02-22	Q	CCOI	76.67	77.90	75.9963	77.50	0.40	334,022	4,470	77.19	79.40
2024-02-21	Q	CCOI	76.38	77.515	76.345	77.10	0.19	260,236	4,538	74.90	86.54
2024-02-20	Q	CCOI	75.90	77.23	75.90	76.91	0.34	255,183	3,614	72.80	77.73
2024-02-19	Q	CCOI	76.78	77.24	75.77	76.57	-0.50	0	0	69.61	76.65
2024-02-16	Q	CCOI	76.78	77.24	75.77	76.57	-0.50	291,678	4,313	69.61	76.65
2024-02-15	Q	CCOI	75.00	77.36	75.00	77.07	2.20	232,076	4,636	69.20	81.00
2024-02-14	Q	CCOI	75.49	75.7375	74.06	74.87	0.12	319,419	4,414	72.00	86.54
2024-02-13	Q	CCOI	75.68	76.51	73.955	74.75	-2.67	410,349	5,340	72.80	75.48
2024-02-12	Q	CCOI	77.41	77.99	76.62	77.42	0.04	217,759	4,763	77.04	77.57
2024-02-09	Q	CCOI	75.23	77.48	75.10	77.38	2.62	286,377	3,898	70.48	77.61