Core Alternative ETF (CCOR)
26.40
+0.35
(+1.34%)
USD |
NYSEARCA |
Apr 25, 16:00
CCOR Price: 26.40 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 02, 2024 | 26.40 | 26.42 | 26.24 | 26.26 | 25499.00 |
Apr 01, 2024 | 26.40 | 26.45 | 26.34 | 26.38 | 13194.00 |
Mar 28, 2024 | 26.35 | 26.49 | 26.35 | 26.47 | 14554.00 |
Mar 27, 2024 | 26.23 | 26.42 | 26.23 | 26.40 | 24290.00 |
Mar 26, 2024 | 26.12 | 26.19 | 26.10 | 26.19 | 21415.00 |
Mar 25, 2024 | 26.18 | 26.20 | 26.12 | 26.16 | 6045.00 |
Mar 22, 2024 | 26.44 | 26.47 | 26.23 | 26.23 | 29788.00 |
Mar 21, 2024 | 26.50 | 26.58 | 26.42 | 26.45 | 24972.00 |
Mar 20, 2024 | 26.53 | 26.61 | 26.44 | 26.58 | 28703.00 |
Mar 19, 2024 | 26.53 | 26.71 | 26.53 | 26.63 | 25383.00 |
Mar 18, 2024 | 26.70 | 26.72 | 26.59 | 26.61 | 97085.00 |
Mar 15, 2024 | 26.65 | 26.77 | 26.65 | 26.65 | 612717.0 |
Mar 14, 2024 | 26.74 | 26.80 | 26.64 | 26.76 | 21925.00 |
Mar 13, 2024 | 26.85 | 26.85 | 26.73 | 26.82 | 11050.00 |
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