Skip to main content

Core Alternative ETF (NY: CCOR )

24.97 +0.06 (+0.23%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 27.66 27.66 27.29 27.35 29,451 -0.28(-1.00%)
Apr 29, 2020 27.92 27.98 27.61 27.63 22,774 -0.41(-1.46%)
Apr 28, 2020 28.01 28.15 27.98 28.04 7,765 -0.04(-0.14%)
Apr 27, 2020 28.14 28.14 27.83 28.08 20,739 +0.17(+0.62%)
Apr 24, 2020 27.72 27.91 27.72 27.91 17,182 +0.01(+0.04%)
Apr 23, 2020 27.83 27.97 27.77 27.90 34,428 -0.08(-0.28%)
Apr 22, 2020 27.79 28.00 27.79 27.98 37,339 +0.10(+0.34%)
Apr 21, 2020 27.91 28.08 27.72 27.88 52,576 -0.16(-0.58%)
Apr 20, 2020 28.12 28.19 27.78 28.04 23,126 -0.17(-0.61%)
Apr 17, 2020 27.78 28.21 27.78 28.21 18,335 +0.41(+1.48%)
Apr 16, 2020 27.71 28.14 27.71 27.80 43,219 +0.07(+0.24%)
Apr 15, 2020 27.35 27.82 27.35 27.74 9,705 -0.15(-0.55%)
Apr 14, 2020 27.85 27.98 27.66 27.89 200,977 +0.12(+0.45%)
Apr 13, 2020 28.30 28.30 27.68 27.77 30,132 -0.40(-1.42%)
Apr 09, 2020 28.49 28.49 28.06 28.17 20,744 +0.20(+0.72%)
Apr 08, 2020 27.74 28.01 27.74 27.97 26,683 +0.39(+1.40%)
Apr 07, 2020 27.66 27.87 27.53 27.58 41,330 +0.02(+0.06%)
Apr 06, 2020 27.06 27.66 27.06 27.56 66,957 +0.57(+2.12%)
Apr 03, 2020 27.14 27.14 26.75 26.99 23,992 -0.09(-0.35%)
Apr 02, 2020 27.05 27.21 27.01 27.09 6,397 -0.09(-0.32%)
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.