ALPS Funds CoreCommodity ... (CCNR)
NASDAQ: CCNR
· Real-Time Price · USD
28.46
0.77 (2.79%)
At close: Aug 22, 2025, 2:30 PM
28.51
0.17%
After-hours: Aug 22, 2025, 04:04 PM EDT
CCNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 28.38 | 28.51 | 28.38 | 28.51 | 28.51 | 2.96% | 545 |
| Aug 21, 2025 | 27.49 | 27.69 | 27.49 | 27.69 | 27.69 | 0.40% | 1,002 |
| Aug 20, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.33% | 200 |
| Aug 19, 2025 | 27.51 | 27.51 | 27.49 | 27.49 | 27.49 | -0.72% | 1,300 |
| Aug 18, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.14% | 131 |
| 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 |