Advertisement
U.S. markets open in 2 hours 55 minutes

Center Coast Brookfield Midstream Foc A (CCCAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
5.20+0.02 (+0.39%)
At close: 08:01PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20245.205.205.205.205.20-
Mar 15, 20245.185.185.185.185.18-
Mar 14, 20245.125.125.125.125.12-
Mar 13, 20245.165.165.165.165.16-
Mar 12, 20245.155.155.155.155.15-
Mar 11, 20245.125.125.125.125.12-
Mar 08, 20245.105.105.105.105.10-
Mar 07, 20245.135.135.135.135.13-
Mar 06, 20245.125.125.125.125.12-
Mar 05, 20245.085.085.085.085.08-
Mar 04, 20245.045.045.045.045.04-
Mar 01, 20245.045.045.045.045.04-
Feb 29, 20244.974.974.974.974.97-
Feb 28, 20244.954.954.954.954.95-
Feb 27, 20244.984.984.984.984.98-
Feb 26, 20244.974.974.974.974.97-
Feb 23, 20245.005.005.005.005.00-
Feb 22, 20245.015.015.015.015.01-
Feb 21, 20244.974.974.974.974.97-
Feb 20, 20244.924.924.924.924.92-
Feb 16, 20244.884.884.884.884.88-
Feb 15, 20244.834.834.834.834.83-
Feb 15, 20240.025 Dividend
Feb 14, 20244.744.744.744.744.71-
Feb 13, 20244.734.734.734.734.71-
Feb 12, 20244.784.784.784.784.75-
Feb 09, 20244.724.724.724.724.70-
Feb 08, 20244.724.724.724.724.70-
Feb 07, 20244.724.724.724.724.70-
Feb 06, 20244.714.714.714.714.69-
Feb 05, 20244.724.724.724.724.70-
Feb 02, 20244.754.754.754.754.72-
Feb 01, 20244.794.794.794.794.76-
Jan 31, 20244.764.764.764.764.73-
Jan 30, 20244.834.834.834.834.80-
Jan 29, 20244.814.814.814.814.78-
Jan 26, 20244.814.814.814.814.78-
Jan 25, 20244.764.764.764.764.73-
Jan 24, 20244.704.704.704.704.68-
Jan 23, 20244.694.694.694.694.67-
Jan 22, 20244.694.694.694.694.67-
Jan 19, 20244.644.644.644.644.62-
Jan 18, 20244.644.644.644.644.62-
Jan 18, 20240.025 Dividend
Jan 17, 20244.654.654.654.654.60-
Jan 16, 20244.704.704.704.704.65-
Jan 12, 20244.754.754.754.754.70-
Jan 11, 20244.724.724.724.724.67-
Jan 10, 20244.734.734.734.734.68-
Jan 09, 20244.744.744.744.744.69-
Jan 08, 20244.754.754.754.754.70-
Jan 05, 20244.754.754.754.754.70-
Jan 04, 20244.744.744.744.744.69-
Jan 03, 20244.774.774.774.774.72-
Jan 02, 20244.744.744.744.744.69-
Dec 29, 20234.724.724.724.724.67-
Dec 28, 20234.704.704.704.704.65-
Dec 27, 20234.714.714.714.714.66-
Dec 26, 20234.714.714.714.714.66-
Dec 22, 20234.694.694.694.694.64-
Dec 21, 20234.694.694.694.694.64-
Dec 20, 20234.664.664.664.664.61-
Dec 19, 20234.694.694.694.694.64-
Dec 18, 20234.674.674.674.674.62-
Dec 15, 20234.644.644.644.644.59-
Dec 14, 20234.684.684.684.684.63-
Dec 14, 20230.026 Dividend
Dec 13, 20234.654.654.654.654.57-
Dec 12, 20234.594.594.594.594.52-
Dec 11, 20234.644.644.644.644.57-
Dec 08, 20234.694.694.694.694.61-
Dec 07, 20234.664.664.664.664.58-
Dec 06, 20234.704.704.704.704.62-
Dec 05, 20234.754.754.754.754.67-
Dec 04, 20234.824.824.824.824.74-
Dec 01, 20234.854.854.854.854.77-
Nov 30, 20234.824.824.824.824.74-
Nov 29, 20234.744.744.744.744.66-
Nov 28, 20234.724.724.724.724.64-
Nov 27, 20234.734.734.734.734.65-
Nov 24, 20234.744.744.744.744.66-
Nov 22, 20234.724.724.724.724.64-
Nov 21, 20234.704.704.704.704.62-
Nov 20, 20234.684.684.684.684.60-
Nov 17, 20234.674.674.674.674.59-
Nov 16, 20234.594.594.594.594.52-
Nov 16, 20230.026 Dividend
Nov 15, 20234.674.674.674.674.57-
Nov 14, 20234.664.664.664.664.56-
Nov 13, 20234.604.604.604.604.50-
Nov 10, 20234.584.584.584.584.48-
Nov 09, 20234.564.564.564.564.46-
Nov 08, 20234.584.584.584.584.48-
Nov 07, 20234.644.644.644.644.54-
Nov 06, 20234.704.704.704.704.60-
Nov 03, 20234.744.744.744.744.64-
Nov 02, 20234.734.734.734.734.63-
Nov 01, 20234.584.584.584.584.48-
Oct 31, 20234.554.554.554.554.45-
Oct 30, 20234.544.544.544.544.44-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...