Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Corecommodity N (CCNR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 37.37 38.2025 37.37 38.2025 0
5th Feb 2026 (Thu) 37.37 37.47 37.22 37.1781 386
4th Feb 2026 (Wed) 38.50 38.50 38.50 38.2015 3
3rd Feb 2026 (Tue) 38.03 38.03 37.67 38.1378 0
2nd Feb 2026 (Mon) 37.74 37.74 37.2959 37.2959 100
30th Jan 2026 (Fri) 37.74 37.74 37.07 37.4326 300
29th Jan 2026 (Thu) 39.26 39.26 38.38 38.6823 0
28th Jan 2026 (Wed) 38.25 38.25 38.24 38.2281 213
27th Jan 2026 (Tue) 37.845 38.2281 37.845 38.2281 1
26th Jan 2026 (Mon) 37.845 37.845 37.67 37.5054 753
23rd Jan 2026 (Fri) 35.87 37.3595 35.87 37.3595 0
22nd Jan 2026 (Thu) 35.87 36.83 35.87 36.83 0
21st Jan 2026 (Wed) 35.87 36.5977 35.87 36.5977 0
20th Jan 2026 (Tue) 35.87 35.87 35.87 35.9847 0
19th Jan 2026 (Mon) 35.59 35.59 35.59 35.7928 156
16th Jan 2026 (Fri) 35.59 35.59 35.59 35.7928 156
15th Jan 2026 (Thu) 36.07 36.07 36.05 35.81 600
14th Jan 2026 (Wed) 35.71 35.95 35.71 35.7821 410
13th Jan 2026 (Tue) 34.45 35.2014 34.45 35.2014 0
12th Jan 2026 (Mon) 34.45 35.2014 34.45 35.2014 16
9th Jan 2026 (Fri) 34.45 34.535 34.45 34.535 159
8th Jan 2026 (Thu) 34.45 34.45 34.1482 34.1482 4
7th Jan 2026 (Wed) 34.45 34.45 33.8213 33.8213 1
6th Jan 2026 (Tue) 34.45 34.45 34.35 34.3132 999
5th Jan 2026 (Mon) 34.40 34.40 34.33 34.2587 737
2nd Jan 2026 (Fri) 33.52 33.52 33.52 33.4519 164
1st Jan 2026 (Thu) 33.16 33.16 32.7774 32.7774 3
31st Dec 2025 (Wed) 33.16 33.16 32.7774 32.7774 3
30th Dec 2025 (Tue) 33.16 33.16 33.16 33.1303 136
29th Dec 2025 (Mon) 33.82 33.82 32.6818 32.6818 1
26th Dec 2025 (Fri) 33.82 33.82 33.095 33.095 0
25th Dec 2025 (Thu) 33.82 33.82 32.931 32.931 0
24th Dec 2025 (Wed) 33.82 33.82 32.931 32.931 0
23rd Dec 2025 (Tue) 33.82 33.82 33.82 32.8148 105
22nd Dec 2025 (Mon) 32.02 32.7275 32.02 32.7275 30
19th Dec 2025 (Fri) 32.02 32.1722 32.02 32.1722 15
18th Dec 2025 (Thu) 32.02 32.02 32.02 31.8963 0
17th Dec 2025 (Wed) 32.08 32.08 31.975 31.8825 115
16th Dec 2025 (Tue) 32.51 32.51 31.7547 31.7547 0
15th Dec 2025 (Mon) 32.51 32.51 32.273 32.273 0
12th Dec 2025 (Fri) 32.51 32.51 32.37 32.37 87
11th Dec 2025 (Thu) 32.51 32.67 32.49 32.7262 101
10th Dec 2025 (Wed) 31.87 32.26 31.87 32.2794 100
9th Dec 2025 (Tue) 33.16 33.16 31.895 31.895 0
8th Dec 2025 (Mon) 33.16 33.16 31.9325 31.9325 0
FTSE 100 Latest
Value10,369.75
Change60.53