ALPS Funds CoreCommodity ... (CCNR)
NASDAQ: CCNR
· Real-Time Price · USD
31.05
0.32 (1.04%)
At close: Oct 01, 2025, 3:41 PM
CCNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 30.42 | 30.64 | 30.41 | 30.64 | 30.64 | -0.07% | 1,200 |
| Sep 29, 2025 | 30.68 | 30.73 | 30.61 | 30.66 | 30.66 | 0.39% | 35,358 |
| Sep 26, 2025 | 30.55 | 30.55 | 30.46 | 30.54 | 30.54 | 1.13% | 682 |
| Sep 25, 2025 | 30.16 | 30.20 | 30.16 | 30.20 | 30.20 | 0.07% | 300 |
| Sep 24, 2025 | 30.28 | 30.42 | 30.13 | 30.18 | 30.18 | 0.77% | 1,100 |
| Sep 23, 2025 | 30.28 | 30.28 | 29.89 | 29.95 | 29.95 | 0.27% | 1,206 |
| Sep 22, 2025 | 29.73 | 29.87 | 29.73 | 29.87 | 29.87 | 1.01% | 113 |
| Sep 19, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.47% | 200 |
| Sep 18, 2025 | 29.65 | 29.71 | 29.61 | 29.71 | 29.71 | 0.10% | 1,800 |
| Sep 17, 2025 | 29.85 | 29.95 | 29.62 | 29.68 | 29.68 | -0.77% | 5,800 |
| Sep 16, 2025 | 29.73 | 30.02 | 29.70 | 29.91 | 29.91 | 0.57% | 2,809 |
| Sep 15, 2025 | 29.66 | 29.78 | 29.66 | 29.74 | 29.74 | 0.68% | 1,510 |
| Sep 12, 2025 | 29.57 | 29.61 | 29.54 | 29.54 | 29.54 | -0.24% | 548 |
| Sep 11, 2025 | 29.57 | 29.61 | 29.51 | 29.61 | 29.61 | 1.06% | 7,900 |
| Sep 10, 2025 | 29.14 | 29.30 | 29.14 | 29.30 | 29.30 | 1.03% | 2,532 |
| Sep 9, 2025 | 28.95 | 29.00 | 28.95 | 29.00 | 29.00 | -0.62% | 200 |
| Sep 8, 2025 | 29.10 | 29.18 | 29.03 | 29.18 | 29.18 | 0.41% | 35,600 |
| Sep 5, 2025 | 28.98 | 29.08 | 28.93 | 29.06 | 29.06 | 0.80% | 683 |
| Sep 4, 2025 | 28.76 | 28.85 | 28.76 | 28.83 | 28.83 | 0.17% | 1,200 |
| Sep 3, 2025 | 28.94 | 28.94 | 28.74 | 28.78 | 28.78 | -0.17% | 3,300 |
Page 1 of 16