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
)
8.260
+0.030 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024
8.250
8.290
8.230
8.260
67,686
+0.03(+0.36%)
Sep 30, 2024
8.280
8.290
8.220
8.230
114,700
-0.03(-0.36%)
Sep 27, 2024
8.250
8.300
8.230
8.260
94,590
+0.00(+0.00%)
Sep 26, 2024
8.250
8.300
8.230
8.260
60,756
+0.03(+0.36%)
Sep 25, 2024
8.230
8.281
8.212
8.230
66,259
+0.00(+0.00%)
Sep 24, 2024
8.250
8.255
8.214
8.230
50,073
+0.03(+0.37%)
Sep 23, 2024
8.310
8.340
8.190
8.200
84,812
-0.14(-1.68%)
Sep 20, 2024
8.310
8.384
8.300
8.340
60,976
-0.03(-0.36%)
Sep 19, 2024
8.410
8.458
8.350
8.370
100,374
-0.06(-0.75%)
Sep 18, 2024
8.460
8.530
8.400
8.433
66,068
-0.10(-1.14%)
Sep 17, 2024
8.490
8.550
8.480
8.530
130,518
-0.01(-0.06%)
Sep 16, 2024
8.540
8.570
8.510
8.535
137,325
+0.01(+0.06%)
Sep 13, 2024
8.560
8.560
8.420
8.530
99,800
+0.04(+0.47%)
Sep 12, 2024
8.530
8.540
8.430
8.490
58,600
-0.04(-0.47%)
Sep 11, 2024
8.600
8.600
8.510
8.530
80,227
+0.01(+0.12%)
Sep 10, 2024
8.580
8.600
8.500
8.520
82,981
-0.06(-0.70%)
Sep 09, 2024
8.600
8.600
8.540
8.580
72,698
-0.02(-0.23%)
Sep 06, 2024
8.670
8.690
8.560
8.600
133,416
+0.07(+0.82%)
Sep 05, 2024
8.600
8.640
8.520
8.530
90,346
-0.03(-0.35%)
Sep 04, 2024
8.550
8.650
8.510
8.560
87,774
+0.01(+0.12%)
Sep 03, 2024
8.480
8.650
8.480
8.550
98,802
-0.10(-1.16%)
Aug 30, 2024
8.440
8.650
8.400
8.650
255,048
+0.25(+2.98%)
Aug 29, 2024
8.310
8.420
8.310
8.400
85,229
+0.11(+1.33%)
Aug 28, 2024
8.400
8.450
8.280
8.290
104,433
-0.04(-0.48%)
Aug 27, 2024
8.650
8.650
8.210
8.330
246,383
-0.36(-4.14%)
Aug 26, 2024
8.750
8.790
8.670
8.690
79,152
-0.06(-0.69%)
Aug 23, 2024
8.570
8.800
8.550
8.750
69,807
+0.16(+1.86%)
Aug 22, 2024
8.570
8.630
8.500
8.590
45,903
+0.04(+0.47%)
Aug 21, 2024
8.430
8.640
8.400
8.550
87,908
+0.04(+0.47%)
Aug 20, 2024
8.570
8.570
8.420
8.510
84,016
-0.10(-1.16%)
Aug 19, 2024
8.600
8.730
8.540
8.610
129,745
-0.01(-0.12%)
Aug 16, 2024
8.550
8.640
8.500
8.620
145,363
+0.09(+1.06%)
Aug 15, 2024
8.450
8.530
8.400
8.530
81,451
+0.08(+0.95%)
Aug 14, 2024
8.280
8.500
8.240
8.450
283,179
+0.28(+3.43%)
Aug 13, 2024
8.220
8.272
8.050
8.170
119,302
-0.02(-0.24%)
Aug 12, 2024
8.170
8.280
8.110
8.190
84,879
+0.02(+0.24%)
Aug 09, 2024
8.150
8.190
8.065
8.170
49,787
+0.09(+1.11%)
Aug 08, 2024
8.070
8.100
8.050
8.080
96,516
+0.10(+1.25%)
Aug 07, 2024
7.990
8.038
7.950
7.980
51,573
+0.04(+0.50%)
Aug 06, 2024
7.870
7.970
7.830
7.940
189,732
+0.19(+2.45%)
Aug 05, 2024
7.900
7.900
7.570
7.750
282,716
-0.29(-3.61%)
Aug 02, 2024
8.040
8.260
7.920
8.040
178,868
-0.23(-2.72%)
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
.