ALPS Funds CoreCommodity ... (CCNR)
NASDAQ: CCNR
· Real-Time Price · USD
27.73
0.32 (1.17%)
At close: Aug 18, 2025, 1:39 PM
27.69
-0.13%
After-hours: Aug 18, 2025, 04:10 PM EDT
CCNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.76% | 100 |
| Aug 14, 2025 | 27.50 | 27.52 | 27.41 | 27.52 | 27.52 | -0.90% | 632 |
| Aug 13, 2025 | 27.76 | 27.80 | 27.76 | 27.77 | 27.77 | 1.02% | 501 |
| Aug 12, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 1.33% | 100 |
| Aug 11, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.77% | 245 |
| Aug 8, 2025 | 27.40 | 27.42 | 27.28 | 27.34 | 27.34 | 0.74% | 3,605 |
| Aug 7, 2025 | 27.15 | 27.22 | 27.14 | 27.14 | 27.14 | 0.82% | 1,838 |
| Aug 6, 2025 | 27.14 | 27.14 | 26.90 | 26.92 | 26.92 | 0.04% | 700 |
| Aug 5, 2025 | 26.78 | 26.98 | 26.78 | 26.91 | 26.91 | 1.09% | 600 |
| Aug 4, 2025 | 26.39 | 26.64 | 26.39 | 26.62 | 26.62 | 1.29% | 1,000 |
| Aug 1, 2025 | 26.28 | 26.28 | 26.20 | 26.28 | 26.28 | -0.90% | 3,348 |
| Jul 31, 2025 | 26.53 | 26.53 | 26.52 | 26.52 | 26.52 | -1.01% | 200 |
| Jul 30, 2025 | 26.65 | 26.79 | 26.65 | 26.79 | 26.79 | -1.90% | 444 |
| Jul 29, 2025 | 27.20 | 27.34 | 27.20 | 27.31 | 27.31 | 0.00% | 2,604 |
| Jul 28, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.40% | 100 |
| Jul 25, 2025 | 27.37 | 27.50 | 27.37 | 27.42 | 27.42 | -0.72% | 1,000 |
| Jul 24, 2025 | 27.60 | 27.62 | 27.53 | 27.62 | 27.62 | -0.83% | 700 |
| Jul 23, 2025 | 27.70 | 27.85 | 27.70 | 27.85 | 27.85 | 1.27% | 300 |
| Jul 22, 2025 | 27.47 | 27.53 | 27.47 | 27.50 | 27.50 | 2.19% | 600 |
| Jul 21, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.94% | 100 |