CCZ · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Aug 3, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 31, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 30, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 29, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 28, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 27, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 24, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 23, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 22, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 21, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 20, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 17, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | -0.77% | 114 |
| Jul 16, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | — |
| Jul 15, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | — |
| Jul 14, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | 107 |
| Jul 13, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | — |
| Jul 10, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | — |
| Jul 9, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | — |
| Jul 8, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | — |
| Jul 7, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | — |
| Jul 6, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | — |
| Jul 2, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | — |
| Jul 1, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | 118 |
| Jun 30, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | +0.38% | 157 |
| Jun 29, 2026 | $66.25 | $66.25 | $66.25 | $66.25 | +0.68% | 139 |
| Jun 26, 2026 | $65.80 | $65.80 | $65.80 | $65.80 | 0.00% | — |
| Jun 25, 2026 | $65.80 | $65.80 | $65.80 | $65.80 | 0.00% | — |
| Jun 24, 2026 | $65.80 | $65.80 | $65.80 | $65.80 | +1.94% | 102 |
| Jun 23, 2026 | $64.55 | $64.55 | $64.55 | $64.55 | 0.00% | — |
| Jun 22, 2026 | $65.00 | $65.00 | $64.55 | $64.55 | -1.45% | 313 |
| Jun 18, 2026 | $63.03 | $65.50 | $63.03 | $65.50 | +3.31% | 940 |
| Jun 17, 2026 | $63.10 | $63.40 | $63.10 | $63.40 | -3.94% | 493 |
| Jun 16, 2026 | $66.00 | $66.00 | $66.00 | $66.00 | +3.12% | 162 |
| Jun 15, 2026 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | — |
| Jun 12, 2026 | $64.00 | $64.00 | $64.00 | $64.00 | -1.96% | 102 |
| Jun 11, 2026 | $65.28 | $65.28 | $65.28 | $65.28 | +2.14% | 102 |
| Jun 10, 2026 | $63.91 | $63.91 | $63.91 | $63.91 | 0.00% | — |
| Jun 9, 2026 | $63.91 | $63.91 | $63.91 | $63.91 | -0.31% | 102 |
| Jun 8, 2026 | $64.11 | $64.11 | $64.11 | $64.11 | 0.00% | — |
| Jun 5, 2026 | $64.11 | $64.11 | $64.11 | $64.11 | -1.60% | 123 |
| Jun 4, 2026 | $65.75 | $65.75 | $65.15 | $65.15 | +0.32% | 404 |
| Jun 3, 2026 | $63.50 | $64.94 | $62.54 | $64.94 | +3.82% | 1.28K |
| Jun 2, 2026 | $62.55 | $62.55 | $62.55 | $62.55 | 0.00% | — |
| Jun 1, 2026 | $63.40 | $63.40 | $62.55 | $62.55 | -1.18% | 329 |
| May 29, 2026 | $63.30 | $63.30 | $63.30 | $63.30 | 0.00% | — |
| May 28, 2026 | $64.65 | $64.65 | $62.70 | $63.30 | -2.22% | 1.72K |
| May 27, 2026 | $64.74 | $64.74 | $64.74 | $64.74 | +1.31% | 132 |
| May 26, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | — |
| May 22, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | — |
| May 21, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | — |
| May 20, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | — |
| May 19, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | — |
| May 18, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | — |
| May 15, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | — |
| May 14, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | — |
| May 13, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | — |
| May 12, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | -2.58% | 106 |
| May 11, 2026 | $65.30 | $65.60 | $65.30 | $65.59 | +1.38% | 554 |
| May 8, 2026 | $65.50 | $65.75 | $64.70 | $64.70 | — | 1.31K |