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
)
8.750
+0.160 (+1.86%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024
8.410
8.412
8.254
8.265
71,046
-0.12(-1.37%)
Jul 31, 2024
8.370
8.480
8.320
8.380
126,303
-0.00(-0.06%)
Jul 30, 2024
8.230
8.400
8.210
8.385
223,762
+0.18(+2.13%)
Jul 29, 2024
8.130
8.240
8.122
8.210
60,876
+0.05(+0.67%)
Jul 26, 2024
8.110
8.170
8.090
8.155
146,568
+0.04(+0.55%)
Jul 25, 2024
8.160
8.180
8.070
8.110
44,395
+0.00(+0.00%)
Jul 24, 2024
8.120
8.220
8.110
8.110
43,672
-0.09(-1.10%)
Jul 23, 2024
8.160
8.230
8.160
8.200
26,237
-0.01(-0.06%)
Jul 22, 2024
8.180
8.240
8.150
8.205
78,931
+0.03(+0.40%)
Jul 19, 2024
8.100
8.200
8.100
8.172
38,909
+0.05(+0.65%)
Jul 18, 2024
8.056
8.135
8.056
8.120
43,708
+0.02(+0.30%)
Jul 17, 2024
8.036
8.105
7.873
8.095
190,296
+0.05(+0.61%)
Jul 16, 2024
8.253
8.303
8.026
8.046
215,379
-0.15(-1.81%)
Jul 15, 2024
8.243
8.273
8.145
8.194
76,143
-0.01(-0.12%)
Jul 12, 2024
8.352
8.391
8.194
8.204
47,929
+0.01(+0.12%)
Jul 11, 2024
8.125
8.391
8.115
8.194
97,311
-0.08(-0.95%)
Jul 10, 2024
8.273
8.342
8.194
8.273
42,907
+0.03(+0.36%)
Jul 09, 2024
8.342
8.382
8.243
8.243
59,905
-0.06(-0.77%)
Jul 08, 2024
8.293
8.342
8.253
8.308
114,198
+0.06(+0.78%)
Jul 05, 2024
8.401
8.401
8.243
8.243
40,337
+0.05(+0.60%)
Jul 03, 2024
8.362
8.411
8.194
8.194
34,283
-0.08(-0.95%)
Jul 02, 2024
8.174
8.382
7.898
8.273
335,795
+0.13(+1.58%)
Jul 01, 2024
8.174
8.174
8.066
8.145
48,524
+0.07(+0.86%)
Jun 28, 2024
8.243
8.243
8.056
8.076
59,838
-0.14(-1.71%)
Jun 27, 2024
8.184
8.273
8.184
8.216
27,722
+0.08(+1.00%)
Jun 26, 2024
8.283
8.293
8.054
8.135
67,237
-0.15(-1.79%)
Jun 25, 2024
8.411
8.411
8.273
8.283
33,766
-0.10(-1.18%)
Jun 24, 2024
8.303
8.401
8.303
8.382
38,664
+0.10(+1.19%)
Jun 21, 2024
8.273
8.332
8.253
8.283
25,736
-0.01(-0.12%)
Jun 20, 2024
8.253
8.313
8.253
8.293
25,872
+0.04(+0.48%)
Jun 18, 2024
8.224
8.273
8.224
8.253
64,041
+0.02(+0.24%)
Jun 17, 2024
8.293
8.293
8.193
8.234
34,269
+0.00(+0.06%)
Jun 14, 2024
8.336
8.336
8.199
8.229
45,576
-0.10(-1.17%)
Jun 13, 2024
8.316
8.336
8.297
8.326
23,311
+0.02(+0.23%)
Jun 12, 2024
8.307
8.365
8.307
8.307
39,613
-0.01(-0.12%)
Jun 11, 2024
8.463
8.463
8.297
8.316
46,523
-0.07(-0.81%)
Jun 10, 2024
8.365
8.414
8.346
8.385
58,986
+0.05(+0.58%)
Jun 07, 2024
8.229
8.355
8.201
8.336
60,203
+0.10(+1.18%)
Jun 06, 2024
8.238
8.276
8.170
8.238
45,756
+0.00(+0.00%)
Jun 05, 2024
8.268
8.307
8.182
8.238
50,081
+0.03(+0.36%)
Jun 04, 2024
8.160
8.248
8.121
8.209
95,059
+0.05(+0.60%)
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
.