Core Alternative ETF (CCOR) Historical Stock Data
30.97 ↓0.05 (-0.16%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, CCOR is down -0.12% a day on average. There have been 13 days where Core Alternative ETF closed green and 17 days where CCOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 31.15 | 30.97 | ↓$0.18 (-0.58%) | 30.79 | 31.20 | 536.94K |
| 2023-01-26 | 31.28 | 31.02 | ↓$0.26 (-0.83%) | 30.92 | 31.28 | 85.39K |
| 2023-01-25 | 31.12 | 31.21 | ↑$0.09 (0.29%) | 30.80 | 31.23 | 93.23K |
| 2023-01-24 | 30.80 | 31.04 | ↑$0.24 (0.78%) | 30.78 | 31.29 | 529.17K |
| 2023-01-23 | 30.90 | 30.92 | ↑$0.02 (0.06%) | 30.90 | 31.33 | 149.53K |
| 2023-01-20 | 31.17 | 31.01 | ↓$0.16 (-0.51%) | 30.94 | 31.35 | 73.35K |
| 2023-01-19 | 31.07 | 31.05 | ↓$0.02 (-0.06%) | 30.95 | 31.50 | 265.68K |
| 2023-01-18 | 31.30 | 31.13 | ↓$0.17 (-0.55%) | 31.02 | 31.32 | 78.03K |
| 2023-01-17 | 31.27 | 31.32 | ↑$0.05 (0.15%) | 31.10 | 31.55 | 124.84K |
| 2023-01-13 | 31.10 | 31.31 | ↑$0.21 (0.68%) | 31.10 | 31.49 | 66.36K |
| 2023-01-12 | 31.29 | 31.31 | ↑$0.02 (0.06%) | 31.23 | 31.63 | 386.47K |
| 2023-01-11 | 31.47 | 31.65 | ↑$0.18 (0.57%) | 31.45 | 31.65 | 80.21K |
| 2023-01-10 | 31.60 | 31.55 | ↓$0.05 (-0.16%) | 31.33 | 31.60 | 107.39K |
| 2023-01-09 | 31.71 | 31.46 | ↓$0.26 (-0.80%) | 31.40 | 31.82 | 586.96K |
| 2023-01-06 | 31.14 | 31.62 | ↑$0.48 (1.54%) | 31.05 | 31.67 | 311.50K |
| 2023-01-05 | 31.18 | 31.13 | ↓$0.05 (-0.14%) | 31.02 | 31.36 | 112.52K |
| 2023-01-04 | 31.48 | 31.46 | ↓$0.03 (-0.08%) | 31.25 | 31.66 | 65.35K |
| 2023-01-03 | 31.93 | 31.32 | ↓$0.61 (-1.91%) | 31.20 | 31.93 | 538.33K |
| 2022-12-30 | 31.71 | 31.58 | ↓$0.13 (-0.41%) | 31.47 | 31.77 | 49.49K |
| 2022-12-29 | 31.56 | 31.68 | ↑$0.12 (0.38%) | 31.56 | 31.96 | 208.29K |
| 2022-12-28 | 31.91 | 31.66 | ↓$0.25 (-0.78%) | 31.45 | 31.91 | 71.53K |
| 2022-12-27 | 31.94 | 31.77 | ↓$0.17 (-0.53%) | 31.60 | 31.94 | 112.36K |
| 2022-12-23 | 31.48 | 31.75 | ↑$0.27 (0.86%) | 31.48 | 31.93 | 240K |
| 2022-12-22 | 31.70 | 31.58 | ↓$0.12 (-0.38%) | 31.44 | 31.70 | 112.33K |
| 2022-12-21 | 31.56 | 31.75 | ↑$0.19 (0.60%) | 31.56 | 31.96 | 53.93K |
| 2022-12-20 | 31.58 | 31.62 | ↑$0.04 (0.13%) | 31.51 | 31.92 | 295.18K |
| 2022-12-19 | 32.12 | 31.72 | ↓$0.40 (-1.23%) | 31.58 | 32.12 | 140.41K |
| 2022-12-16 | 32.05 | 31.83 | ↓$0.22 (-0.69%) | 31.72 | 32.05 | 157.33K |
| 2022-12-15 | 32.06 | 32.00 | ↓$0.06 (-0.19%) | 31.96 | 32.26 | 61K |
| 2022-12-14 | 32.29 | 32.31 | ↑$0.02 (0.06%) | 32.00 | 32.44 | 67.87K |
Create an account or log in to view more rows.
$CCOR HOLDING LONG AND STRONG!!!
$CCOR more calls coming in
$CCOR watch this fly!!!!
$CCOR I gave in! Bought more 100 shares
$CCOR no pain no gain
$CCOR Dip buyers are going to get wrecked
$CCOR let’s go baby!
$CCOR gets me every time lol
$CCOR hello
please hold.
$CCOR nearing a decent swing entry point