Skip to main content

Core Alternative ETF (NY: CCOR )

25.08 -0.10 (-0.40%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 25.40 25.62 25.40 25.55 7,421 +0.10(+0.39%)
Apr 29, 2019 25.44 25.58 25.38 25.46 15,206 -0.07(-0.29%)
Apr 26, 2019 25.51 25.57 25.38 25.53 15,822 +0.10(+0.39%)
Apr 25, 2019 25.40 25.46 25.34 25.43 2,781 +0.03(+0.13%)
Apr 24, 2019 25.44 25.56 25.40 25.40 16,954 -0.13(-0.52%)
Apr 23, 2019 25.54 25.54 25.42 25.53 9,788 +0.12(+0.47%)
Apr 22, 2019 25.68 25.68 25.33 25.41 22,409 -0.01(-0.03%)
Apr 18, 2019 25.47 25.48 25.33 25.42 19,936 -0.09(-0.36%)
Apr 17, 2019 25.50 25.53 25.43 25.51 7,743 +0.01(+0.02%)
Apr 16, 2019 25.53 25.62 25.41 25.51 11,237 -0.05(-0.19%)
Apr 15, 2019 25.57 25.59 25.45 25.55 18,658 +0.10(+0.39%)
Apr 12, 2019 25.61 25.66 25.45 25.45 19,936 -0.21(-0.81%)
Apr 11, 2019 25.58 25.69 25.54 25.66 5,742 +0.06(+0.25%)
Apr 10, 2019 25.63 25.73 25.58 25.60 16,962 -0.02(-0.07%)
Apr 09, 2019 25.77 25.78 25.55 25.62 46,916 -0.15(-0.59%)
Apr 08, 2019 25.68 25.86 25.54 25.77 30,260 +0.22(+0.85%)
Apr 05, 2019 25.51 25.71 25.51 25.55 25,948 +0.02(+0.07%)
Apr 04, 2019 25.62 25.62 25.50 25.53 28,335 -0.00(-0.00%)
Apr 03, 2019 25.67 25.67 25.50 25.53 9,288 -0.04(-0.17%)
Apr 02, 2019 25.69 25.87 25.56 25.57 64,561 -0.06(-0.23%)
Apr 01, 2019 25.86 25.86 25.55 25.63 38,981 -0.00(-0.00%)
Mar 29, 2019 25.79 25.99 25.56 25.63 30,800 +0.03(+0.10%)
Mar 28, 2019 25.99 25.99 25.56 25.61 63,270 +0.06(+0.22%)
Mar 27, 2019 25.49 25.61 25.45 25.55 108,379 +0.09(+0.33%)
Mar 26, 2019 25.49 25.49 25.44 25.46 6,057 +0.12(+0.49%)
Mar 25, 2019 25.37 25.54 25.34 25.34 32,014 -0.06(-0.22%)
Mar 22, 2019 25.44 25.45 25.40 25.40 843 -0.02(-0.09%)
Mar 21, 2019 25.42 25.42 25.40 25.42 2,155 +0.09(+0.38%)
Mar 20, 2019 25.45 25.48 25.33 25.33 2,706 -0.16(-0.64%)
Mar 19, 2019 25.59 25.64 25.49 25.49 8,709 -0.04(-0.16%)
Mar 18, 2019 25.38 25.53 25.38 25.53 6,250 +0.13(+0.52%)
Mar 15, 2019 25.43 25.43 25.38 25.40 1,371 +0.03(+0.10%)
Mar 14, 2019 25.37 25.37 25.34 25.37 3,342 -0.10(-0.40%)
Mar 13, 2019 25.39 25.50 25.39 25.47 12,665 +0.16(+0.64%)
Mar 12, 2019 25.27 25.36 25.15 25.31 2,965 +0.00(+0.00%)
Mar 11, 2019 25.29 25.37 25.27 25.31 20,752 -0.04(-0.17%)
Mar 08, 2019 25.33 25.38 25.33 25.35 2,531 +0.09(+0.36%)
Mar 07, 2019 25.21 25.36 25.21 25.26 20,408 +0.03(+0.11%)
Mar 06, 2019 25.26 25.26 25.12 25.24 3,040 +0.02(+0.09%)
Mar 05, 2019 25.26 25.26 25.12 25.21 9,789 +0.04(+0.15%)
Mar 04, 2019 25.15 25.22 25.12 25.17 2,432 +0.06(+0.23%)
Mar 01, 2019 25.30 25.30 25.12 25.12 7,278 -0.12(-0.49%)
Feb 28, 2019 24.96 25.25 24.96 25.24 4,604 +0.05(+0.19%)
Feb 27, 2019 25.19 25.22 25.17 25.19 2,879 +0.00(+0.00%)
Feb 26, 2019 25.15 25.24 25.15 25.19 12,829 +0.15(+0.59%)
Feb 25, 2019 25.10 25.26 25.05 25.05 11,850 -0.07(-0.29%)
Feb 22, 2019 25.19 25.19 25.10 25.12 16,982 -0.07(-0.30%)
Feb 21, 2019 25.17 25.22 25.17 25.19 11,549 +0.01(+0.05%)
Feb 20, 2019 25.18 25.21 25.08 25.18 7,183 +0.01(+0.05%)
Feb 19, 2019 25.13 25.22 25.13 25.17 7,707 +0.04(+0.15%)
Feb 15, 2019 25.20 25.22 25.09 25.13 4,008 +0.02(+0.07%)
Feb 14, 2019 25.12 25.19 25.05 25.11 57,783 +0.01(+0.06%)
Feb 13, 2019 25.14 25.20 25.09 25.10 7,062 -0.05(-0.19%)
Feb 12, 2019 25.07 25.21 25.07 25.15 11,247 +0.12(+0.49%)
Feb 11, 2019 25.24 25.24 25.00 25.02 8,994 -0.01(-0.02%)
Feb 08, 2019 25.00 25.05 25.00 25.03 1,793 +0.05(+0.21%)
Feb 07, 2019 24.84 24.98 24.84 24.98 852 +0.06(+0.23%)
Feb 06, 2019 24.84 24.97 24.84 24.92 8,459 +0.11(+0.44%)
Feb 05, 2019 24.81 24.88 24.76 24.81 10,568 -0.08(-0.32%)
Feb 04, 2019 25.07 25.07 24.87 24.89 3,634 -0.07(-0.28%)
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.