Skip to main content

Core Alternative ETF (NY: CCOR )

25.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.05 24.05 24.02 24.02 902 -0.11(-0.47%)
Sep 28, 2017 24.11 24.14 24.08 24.14 12,295 +0.07(+0.27%)
Sep 27, 2017 24.11 24.11 24.07 24.07 146,904 -0.04(-0.16%)
Sep 26, 2017 24.19 24.19 24.10 24.11 13,205 -0.12(-0.51%)
Sep 25, 2017 24.21 24.27 24.21 24.23 7,165 +0.14(+0.59%)
Sep 22, 2017 24.09 24.09 24.09 24.09 688 -0.01(-0.04%)
Sep 21, 2017 24.16 24.16 24.08 24.10 18,479 -0.02(-0.08%)
Sep 20, 2017 24.14 24.14 24.05 24.12 5,183 +0.02(+0.08%)
Sep 19, 2017 24.07 24.10 24.07 24.10 2,507 +0.03(+0.11%)
Sep 18, 2017 24.10 24.10 24.07 24.07 5,492 +0.09(+0.39%)
Sep 15, 2017 23.93 24.00 23.90 23.98 18,955 +0.06(+0.25%)
Sep 14, 2017 23.92 24.02 23.89 23.92 18,944 +0.08(+0.32%)
Sep 13, 2017 24.16 24.16 23.84 23.84 26,793 -0.09(-0.40%)
Sep 12, 2017 23.94 23.95 23.89 23.94 4,726 +0.01(+0.04%)
Sep 11, 2017 23.93 24.03 23.90 23.93 23,687 +0.10(+0.44%)
Sep 08, 2017 23.74 23.87 23.74 23.82 7,562 -0.01(-0.04%)
Sep 07, 2017 23.80 23.84 23.80 23.83 28,243 +0.07(+0.28%)
Sep 06, 2017 23.99 23.99 23.74 23.77 7,948 -0.02(-0.08%)
Sep 05, 2017 23.70 23.79 23.70 23.79 5,301 +0.00(+0.00%)
Sep 01, 2017 23.76 23.79 23.76 23.79 9,755 -0.00(-0.01%)
Aug 31, 2017 23.81 23.81 23.79 23.79 6,503 +0.04(+0.18%)
Aug 30, 2017 23.75 23.75 23.75 23.75 106 +0.01(+0.03%)
Aug 29, 2017 23.63 23.78 23.63 23.74 17,389 +0.09(+0.40%)
Aug 28, 2017 23.64 23.64 23.64 23.64 578 -0.06(-0.23%)
Aug 25, 2017 23.67 23.74 23.67 23.70 17,307 +0.05(+0.19%)
Aug 24, 2017 23.60 23.65 23.60 23.65 16,716 +0.03(+0.12%)
Aug 23, 2017 23.60 23.62 23.60 23.62 2,343 -0.09(-0.36%)
Aug 22, 2017 23.66 23.71 23.66 23.71 9,548 +0.11(+0.48%)
Aug 21, 2017 23.59 23.64 23.59 23.60 11,602 +0.05(+0.20%)
Aug 18, 2017 23.53 23.62 23.53 23.55 6,821 -0.01(-0.04%)
Aug 17, 2017 23.58 23.69 23.56 23.56 15,958 -0.15(-0.64%)
Aug 16, 2017 23.74 23.78 23.70 23.71 16,374 -0.03(-0.12%)
Aug 15, 2017 23.70 23.74 23.69 23.74 26,432 +0.07(+0.28%)
Aug 14, 2017 23.70 23.70 23.66 23.67 3,404 +0.06(+0.24%)
Aug 11, 2017 23.61 23.70 23.53 23.62 14,949 -0.06(-0.24%)
Aug 10, 2017 23.47 23.67 23.42 23.67 28,424 +0.05(+0.20%)
Aug 09, 2017 23.65 23.65 23.62 23.62 3,557 -0.09(-0.40%)
Aug 08, 2017 23.71 23.73 23.68 23.72 11,852 -0.01(-0.04%)
Aug 07, 2017 23.73 23.73 23.72 23.73 2,528 -0.00(-0.00%)
Aug 04, 2017 23.85 23.85 23.68 23.73 17,504 -0.01(-0.03%)
Aug 03, 2017 23.70 23.74 23.70 23.74 16,437 +0.04(+0.15%)
Aug 02, 2017 23.70 23.70 23.63 23.70 28,565 +0.05(+0.21%)
Aug 01, 2017 23.62 23.68 23.58 23.65 18,641 +0.07(+0.31%)
Jul 31, 2017 23.60 23.62 23.58 23.58 6,366 +0.06(+0.24%)
Jul 28, 2017 23.56 23.56 23.52 23.52 676 -0.09(-0.36%)
Jul 27, 2017 23.61 23.61 23.53 23.61 21,834 -0.00(-0.00%)
Jul 26, 2017 23.69 23.70 23.61 23.61 49,064 -0.08(-0.33%)
Jul 25, 2017 23.69 23.74 23.68 23.69 4,871 +0.01(+0.05%)
Jul 24, 2017 23.70 23.70 23.63 23.67 5,440 -0.02(-0.09%)
Jul 21, 2017 23.64 23.72 23.63 23.70 28,559 -0.01(-0.04%)
Jul 20, 2017 23.70 23.70 23.70 23.70 510 +0.09(+0.38%)
Jul 19, 2017 23.91 23.91 23.61 23.62 19,781 +0.02(+0.10%)
Jul 18, 2017 23.60 23.60 23.59 23.59 1,063 -0.03(-0.14%)
Jul 17, 2017 23.69 23.69 23.62 23.63 45,607 -0.04(-0.17%)
Jul 14, 2017 23.62 23.71 23.62 23.67 5,090 +0.05(+0.21%)
Jul 13, 2017 23.65 23.66 23.62 23.62 21,238 -0.09(-0.36%)
Jul 12, 2017 23.70 23.71 23.69 23.70 14,766 +0.11(+0.48%)
Jul 11, 2017 23.72 23.72 23.59 23.59 58,914 -0.13(-0.55%)
Jul 10, 2017 23.72 23.74 23.70 23.72 1,768 -0.06(-0.25%)
Jul 07, 2017 23.75 23.80 23.72 23.78 30,205 +0.02(+0.08%)
Jul 06, 2017 23.79 23.81 23.74 23.76 7,275 -0.02(-0.10%)
Jul 05, 2017 23.81 23.82 23.80 23.78 7,828 -0.11(-0.45%)
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.