Direxion Connected Consum... (CCON)
AMEX: CCON
· Real-Time Price · USD
53.03
0.43 (0.81%)
At close: Jun 17, 2025, 3:41 PM
CCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 52.80 | 53.03 | 53.03 | 53.03 | 53.03 | 0.00% | 1,178 |
| Sep 27, 2021 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 0.00% | 0 |
| Sep 24, 2021 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 0.00% | 0 |
| Sep 23, 2021 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 0.00% | 0 |
| Sep 22, 2021 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 0.00% | 0 |
| Sep 21, 2021 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 0.00% | 0 |
| Sep 20, 2021 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 0.00% | 0 |
| Sep 17, 2021 | 52.80 | 53.03 | 52.80 | 53.03 | 53.03 | 0.82% | 1,178 |
| Sep 16, 2021 | 52.30 | 52.60 | 51.14 | 52.60 | 52.61 | -0.17% | 5,987 |
| Sep 15, 2021 | 52.45 | 52.69 | 52.21 | 52.69 | 52.69 | -0.42% | 10,519 |
| Sep 14, 2021 | 53.75 | 53.75 | 52.91 | 52.91 | 52.91 | -1.96% | 1,149 |
| Sep 13, 2021 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | -0.53% | 89 |
| Sep 10, 2021 | 54.75 | 54.80 | 54.26 | 54.26 | 54.26 | -1.08% | 456 |
| Sep 9, 2021 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.16% | 9 |
| Sep 8, 2021 | 55.16 | 55.16 | 54.76 | 54.76 | 54.76 | -1.37% | 2,052 |
| Sep 7, 2021 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -0.18% | 0 |
| Sep 3, 2021 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -0.05% | 3 |
| Sep 2, 2021 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | -0.05% | 14 |
| Sep 1, 2021 | 55.93 | 55.97 | 55.68 | 55.68 | 55.68 | 0.41% | 630 |
| Aug 31, 2021 | 55.60 | 55.60 | 55.45 | 55.45 | 55.45 | -0.29% | 3,417 |