Get the Stockscreener App
27.36
0.09%
0.0253
After Hours:
27.36
-0.0027
-0.01%
Core Alternative Etf Stock (CCOR) Price History
The historical daily chart and data for Core Alternative Etf stock (CCOR), show that the latest closing stock price as of September 30, 2024, is $27.36.
- Core Alternative Etf all-time high stock price is $33.55, occurred on January 24, 2022.
- The lowest Core Alternative Etf stock price recorded was $23.67 on March 09, 2020. Since then, Core Alternative Etf's stock price has risen over 15.60% to $27.36 now.
- The 52-week high stock price for CCOR is $28.46, representing a 4.02% increase from the current share price, occurred on October 26, 2023.
- The 52-week low stock price for CCOR is $24.69, indicating a -9.77% decrease from the current share price, occurred on July 09, 2024.
- The closing price of Core Alternative Etf (CCOR) stock in the beginning of 2023 was $30.92. The stock closed the year at $31.58, a gain of over 2.13% for the year.
The table below shows more information about CCOR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $27.44 | $27.31 | $0.13 | 6,067.0 | +0.09% |
| Sep 27, 2024 | $27.42 | $27.34 | $0.0826 | 2,456.0 | +0.36% |
| Sep 26, 2024 | $27.29 | $27.19 | $0.10 | 4,661.0 | +0.52% |
| Sep 25, 2024 | $27.22 | $27.10 | $0.1199 | 7,041.0 | -0.59% |
| Sep 24, 2024 | $27.38 | $27.22 | $0.1591 | 5,194.0 | -0.22% |
| Sep 23, 2024 | $27.34 | $27.25 | $0.095 | 10,760.0 | +0.26% |
| Sep 20, 2024 | $27.27 | $27.13 | $0.14 | 16,126.0 | -0.38% |
| Sep 19, 2024 | $27.43 | $27.30 | $0.13 | 8,389.0 | +0.12% |
| Sep 18, 2024 | $27.46 | $27.30 | $0.16 | 12,994.0 | -0.52% |
| Sep 17, 2024 | $27.57 | $27.43 | $0.1399 | 8,661.0 | -0.36% |
| Sep 16, 2024 | $27.62 | $27.53 | $0.09 | 20,990.0 | +0.23% |
| Sep 13, 2024 | $27.55 | $27.30 | $0.2477 | 6,885.0 | +0.25% |
| Sep 12, 2024 | $27.53 | $27.33 | $0.1976 | 12,432.0 | +0.00% |
| Sep 11, 2024 | $27.73 | $27.43 | $0.30 | 43,712.0 | -0.78% |
| Sep 10, 2024 | $27.67 | $27.62 | $0.05 | 7,320.0 | -0.56% |
| Sep 09, 2024 | $27.87 | $27.63 | $0.24 | 11,894.0 | +0.11% |
| Sep 06, 2024 | $27.81 | $27.65 | $0.1599 | 5,661.0 | +1.00% |
| Sep 05, 2024 | $27.62 | $27.45 | $0.1696 | 3,890.0 | -0.42% |
| Sep 04, 2024 | $27.73 | $27.31 | $0.4195 | 15,352.0 | +3.64% |
Core Alternative Etf Stock (CCOR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Core Alternative Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCOR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Core Alternative Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Core Alternative Etf Stock (CCOR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $27.87 | $26.64 | $1.23 | 224,582.0 | +0.14% |
| Aug, 2024 | $27.46 | $26.33 | $1.13 | 892,165.0 | +3.36% |
| Jul, 2024 | $26.58 | $24.69 | $1.89 | 1,154,953.0 | +6.08% |
| Jun, 2024 | $25.90 | $24.85 | $1.05 | 752,128.0 | -3.52% |
| May, 2024 | $26.43 | $25.29 | $1.14 | 689,034.0 | -1.56% |
| Apr, 2024 | $26.75 | $25.53 | $1.22 | 2,897,208.0 | -0.87% |
| Mar, 2024 | $27.00 | $26.10 | $0.895 | 1,911,661.0 | -1.09% |
| Feb, 2024 | $27.36 | $26.72 | $0.64 | 762,350.0 | -1.89% |
| Jan, 2024 | $27.93 | $27.14 | $0.786 | 981,226.0 | -0.76% |
Core Alternative Etf Stock (CCOR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.80 | $27.27 | $0.53 | 1,677,680.0 | -0.18% |
| Nov, 2023 | $28.30 | $27.27 | $1.03 | 1,766,032.0 | -0.29% |
| Oct, 2023 | $28.46 | $27.40 | $1.06 | 2,422,386.0 | +0.07% |
| Sep, 2023 | $28.09 | $27.56 | $0.53 | 1,361,481.0 | -0.50% |
| Aug, 2023 | $28.71 | $27.74 | $0.97 | 1,428,191.0 | -0.25% |
| Jul, 2023 | $28.12 | $27.48 | $0.6358 | 905,006.0 | -0.43% |
| Jun, 2023 | $28.30 | $27.45 | $0.8499 | 2,145,927.0 | +0.90% |
| May, 2023 | $29.57 | $27.67 | $1.90 | 2,411,595.0 | -5.95% |
| Apr, 2023 | $30.73 | $29.03 | $1.70 | 1,907,760.0 | -1.34% |
| Mar, 2023 | $30.43 | $29.17 | $1.26 | 2,609,609.0 | -0.73% |
| Feb, 2023 | $31.24 | $29.85 | $1.39 | 3,694,184.0 | -2.40% |
| Jan, 2023 | $31.93 | $30.57 | $1.36 | 4,430,346.0 | -2.50% |
Core Alternative Etf Stock (CCOR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $33.00 | $31.44 | $1.56 | 2,708,915.0 | -3.01% |
| Nov, 2022 | $33.02 | $31.11 | $1.90 | 2,721,304.0 | +2.75% |
| Oct, 2022 | $31.95 | $29.78 | $2.17 | 3,242,331.0 | +6.68% |
| Sep, 2022 | $31.99 | $29.66 | $2.33 | 3,965,728.0 | -5.00% |
| Aug, 2022 | $31.96 | $30.92 | $1.04 | 2,382,330.0 | -0.67% |
| Jul, 2022 | $31.51 | $29.78 | $1.73 | 3,712,017.0 | +2.64% |
| Jun, 2022 | $31.41 | $29.60 | $1.81 | 1,905,981.0 | +0.85% |
| May, 2022 | $30.93 | $29.22 | $1.71 | 883,293.0 | -1.14% |
| Apr, 2022 | $31.45 | $30.19 | $1.26 | 880,028.0 | +1.28% |
| Mar, 2022 | $30.82 | $29.36 | $1.46 | 1,351,782.0 | -1.97% |
| Feb, 2022 | $31.76 | $29.55 | $2.21 | 1,259,186.0 | -0.86% |
| Jan, 2022 | $33.55 | $30.02 | $3.53 | 1,282,390.0 | +0.29% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):