Core Alternative ETF (CCOR)
26.06
-0.05
(-0.19%)
USD |
NYSEARCA |
May 23, 12:27
CCOR Price: 26.06 for May 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2024 | 26.12 | 26.24 | 26.09 | 26.11 | 37590.00 |
| May 21, 2024 | 25.99 | 26.13 | 25.99 | 26.07 | 10969.00 |
| May 20, 2024 | 26.43 | 26.43 | 26.04 | 26.05 | 35170.00 |
| May 17, 2024 | 26.08 | 26.26 | 26.08 | 26.21 | 13720.00 |
| May 16, 2024 | 26.19 | 26.30 | 26.19 | 26.19 | 6697.00 |
| May 15, 2024 | 26.27 | 26.27 | 26.05 | 26.10 | 29249.00 |
| May 14, 2024 | 26.08 | 26.08 | 25.95 | 25.98 | 2491.00 |
| May 13, 2024 | 26.11 | 26.13 | 25.99 | 25.99 | 190926.0 |
| May 10, 2024 | 26.11 | 26.11 | 25.96 | 25.98 | 35628.00 |
| May 09, 2024 | 25.94 | 26.04 | 25.84 | 25.95 | 13685.00 |
| May 08, 2024 | 25.81 | 25.90 | 25.76 | 25.84 | 18006.00 |
| May 07, 2024 | 25.73 | 25.94 | 25.73 | 25.84 | 14387.00 |
| May 06, 2024 | 25.75 | 25.79 | 25.63 | 25.72 | 35693.00 |
| May 03, 2024 | 25.84 | 25.86 | 25.68 | 25.82 | 14053.00 |
| Apr 17, 2024 | 25.98 | 26.19 | 25.98 | 26.05 | 35590.00 |
| Apr 16, 2024 | 25.95 | 26.16 | 25.92 | 26.05 | 62097.00 |
| Apr 15, 2024 | 25.71 | 26.09 | 25.67 | 26.00 | 51647.00 |
| Apr 12, 2024 | 25.53 | 25.85 | 25.53 | 25.78 | 88698.00 |
| Apr 11, 2024 | 25.91 | 25.94 | 25.70 | 25.70 | 32266.00 |
| Apr 10, 2024 | 25.94 | 26.11 | 25.88 | 25.97 | 203760.0 |
| Apr 09, 2024 | 26.08 | 26.22 | 26.01 | 26.09 | 43968.00 |
| Apr 08, 2024 | 26.05 | 26.11 | 26.03 | 26.06 | 43937.00 |
| Apr 05, 2024 | 26.24 | 26.24 | 26.09 | 26.11 | 325007.0 |
| Apr 04, 2024 | 26.36 | 26.36 | 26.11 | 26.32 | 1.086M |
| Apr 03, 2024 | 26.33 | 26.33 | 26.17 | 26.19 | 41108.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.70
Minimum
Apr 11 2024
32.76
Maximum
Nov 10 2022
28.91
Average
28.47
Median
Apr 01 2020