Concourse Capital Focused... (CCFE)
NASDAQ: CCFE
· Real-Time Price · USD
27.86
0.00 (0.00%)
At close: Sep 26, 2025, 9:30 AM
CCFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.18% | 2 |
| Sep 26, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 1.11% | 100 |
| Sep 25, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -1.53% | 2 |
| Sep 24, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.00% | 2 |
| Sep 23, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.18% | 100 |
| Sep 22, 2025 | 27.41 | 27.54 | 27.41 | 27.54 | 27.54 | 0.51% | 114 |
| Sep 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.93% | 4 |
| Sep 18, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.94% | 100 |
| Sep 17, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.14% | 100 |
| Sep 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.11% | 100 |
| Sep 15, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.07% | 100 |
| Sep 12, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -2.07% | 101 |
| Sep 11, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 2.04% | 51 |
| Sep 10, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.85% | 100 |
| Sep 9, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -1.02% | 1 |
| Sep 8, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.04% | 100 |
| Sep 5, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.42% | 208 |
| Sep 4, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1.79% | 100 |
| Sep 3, 2025 | 28.10 | 28.10 | 27.87 | 27.87 | 27.87 | -0.57% | 1,300 |
| Sep 2, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.04% | 530 |