Dark

CCS-C
CO-OPERATORS GENENAL INS CO
stock TSE

Inactive

Aug 2, 2024

20.69CAD+0.339%(+0.07)420

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	20.9600	21.0000	20.6900	20.6900	+0.339%	420	0.000%
2024-08-01	20.7100	20.7600	20.4500	20.6200	-1.763%	1,114	+0.339%
2024-07-31	20.6500	20.9900	20.6500	20.9900	+3.962%	2,100	-1.429%
2024-07-30	20.3600	20.3700	20.1700	20.1900	-0.835%	2,600	+2.476%
2024-07-29	20.3800	20.4600	20.3500	20.3600	+0.049%	3,900	+1.621%
2024-07-26	20.1900	20.3600	20.1900	20.3500	+0.792%	8,400	+1.671%
2024-07-25	20.0600	20.1900	19.9000	20.1900	+0.199%	5,940	+2.476%
2024-07-24	20.1500	20.1500	20.1500	20.1500	0.000%	1,200	+2.680%
2024-07-23	20.1100	20.1600	20.1000	20.1500	+0.249%	1,714	+2.680%
2024-07-22	20.1000	20.1000	20.1000	20.1000	+0.752%	1,000	+2.935%
2024-07-19	19.8400	19.9500	19.6700	19.9500	+0.605%	2,600	+3.709%
2024-07-18	19.8700	20.2000	19.8300	19.8300	-0.850%	5,431	+4.337%
2024-07-17	19.9900	20.0000	19.9900	20.0000	+0.452%	5,700	+3.450%
2024-07-16	19.9100	19.9100	19.9100	19.9100	+0.050%	789	+3.918%
2024-07-15	19.9100	19.9100	19.8500	19.9000	+0.252%	5,500	+3.970%
2024-07-12	19.8200	19.8500	19.8000	19.8500	+0.151%	1,800	+4.232%
2024-07-11	19.8500	19.9000	19.8200	19.8200	+0.814%	672	+4.390%
2024-07-09	19.8100	19.8100	19.6600	19.6600	+0.051%	1,609	+5.239%
2024-07-08	19.6400	19.6500	19.6400	19.6500	+2.344%	300	+5.293%
2024-07-04	19.2000	19.2000	19.1600	19.2000	-1.133%	2,603	+7.760%
2024-07-03	19.4400	19.5300	19.1800	19.4200	-0.051%	2,423	+6.540%
2024-07-02	19.5000	19.5000	19.3800	19.4300	-1.120%	1,873	+6.485%
2024-06-28	19.4300	19.6500	19.4300	19.6500	+1.132%	1,250	+5.293%
2024-06-27	19.3400	19.4300	19.3400	19.4300	-0.103%	307	+6.485%
2024-06-26	19.3700	19.4600	19.1400	19.4500	-0.154%	3,100	+6.375%
2024-06-25	19.4600	19.4800	19.4600	19.4800	+0.206%	264	+6.211%
2024-06-24	19.2900	19.6000	19.2900	19.4400	-0.154%	1,500	+6.430%
2024-06-21	19.4000	19.4700	19.4000	19.4700	-0.916%	200	+6.266%
2024-06-20	19.2500	19.6500	19.2500	19.6500	+1.813%	1,054	+5.293%
2024-06-19	19.3000	19.3000	19.3000	19.3000	+0.260%	500	+7.202%
2024-06-18	19.1000	19.2500	19.1000	19.2500	+0.838%	500	+7.481%
2024-06-17	19.5000	19.5000	19.0600	19.0900	-1.649%	3,076	+8.381%
2024-06-14	19.6500	19.6500	19.4100	19.4100	-1.221%	1,900	+6.595%
2024-06-13	19.3800	19.6500	19.3800	19.6500	+0.255%	1,314	+5.293%
2024-06-11	19.4900	19.6000	19.4900	19.6000	+1.344%	2,397	+5.561%
2024-06-07	19.5000	19.5000	19.3400	19.3400	+0.155%	1,200	+6.980%
2024-06-06	19.3100	19.3100	19.3100	19.3100	-0.515%	222	+7.147%
2024-06-05	19.6700	19.7000	19.4100	19.4100	-1.020%	5,000	+6.595%
2024-06-03	19.5000	19.7200	19.5000	19.6100	+0.616%	1,700	+5.507%
2024-05-31	19.8300	19.8400	19.4900	19.4900	-3.895%	1,200	+6.157%
2024-05-30	20.2800	20.2800	20.2800	20.2800	-0.442%	100	+2.022%
2024-05-29	20.3700	20.3700	20.3700	20.3700	-0.049%	100	+1.571%
2024-05-28	20.2100	20.4000	20.2100	20.3800	+0.841%	1,200	+1.521%
2024-05-27	19.9300	20.2100	19.9300	20.2100	+3.112%	4,500	+2.375%
2024-05-23	19.7400	19.7400	19.6000	19.6000	-0.659%	300	+5.561%
2024-05-22	19.9000	19.9000	19.7300	19.7300	0.000%	2,600	+4.866%
2024-05-21	19.7700	19.7700	19.7300	19.7300	+0.509%	1,100	+4.866%
2024-05-14	19.6300	19.6300	19.6300	19.6300	+1.133%	186	+5.400%
2024-05-10	19.5700	19.5700	19.4100	19.4100	-1.171%	1,100	+6.595%
2024-05-09	19.7900	19.7900	19.6400	19.6400	+0.409%	1,100	+5.346%
2024-05-08	19.7200	19.9800	19.5600	19.5600	-0.255%	1,700	+5.777%
2024-05-07	19.4300	19.6100	19.4300	19.6100	+1.344%	701	+5.507%
2024-05-06	18.8800	19.5000	18.8800	19.3500	+4.425%	5,000	+6.925%
2024-05-02	18.9900	19.0200	18.4000	18.5300	-1.173%	9,618	+11.657%
2024-05-01	18.8000	18.8000	18.7500	18.7500	+1.626%	552	+10.347%
2024-04-30	18.5700	18.7000	18.4000	18.4500	-1.072%	3,800	+12.141%
2024-04-29	18.7500	18.8000	18.6500	18.6500	-0.374%	1,900	+10.938%
2024-04-26	18.4600	18.7200	18.4600	18.7200	+0.916%	1,802	+10.524%
2024-04-24	18.6600	18.7900	18.5000	18.5500	-0.589%	5,607	+11.536%
2024-04-23	19.1000	19.1000	18.6600	18.6600	-2.304%	3,014	+10.879%
2024-04-22	18.5200	19.1000	18.5200	19.1000	+1.058%	4,400	+8.325%
2024-04-19	18.9000	18.9000	18.9000	18.9000	+0.265%	302	+9.471%
2024-04-18	18.8400	18.8500	18.8400	18.8500	-0.265%	1,140	+9.761%
2024-04-16	19.0200	19.1200	18.8500	18.9000	+0.425%	9,828	+9.471%
2024-04-15	19.0100	19.1400	18.8200	18.8200	-0.738%	2,600	+9.936%
2024-04-12	18.9400	18.9600	18.9400	18.9600	-0.733%	200	+9.124%
2024-04-11	19.0900	19.1000	19.0900	19.1000	+0.898%	1,988	+8.325%
2024-04-10	18.9900	19.0000	18.9100	18.9300	0.000%	1,952	+9.297%
2024-04-09	18.9300	18.9300	18.9300	18.9300	-1.045%	300	+9.297%
2024-04-08	19.1500	19.1500	19.0000	19.1300	+0.420%	708	+8.155%
2024-04-05	19.1000	19.1800	19.0500	19.0500	-0.314%	2,800	+8.609%
2024-04-04	19.1100	19.1100	19.1100	19.1100	-0.365%	300	+8.268%
2024-04-03	18.9100	19.1800	18.9100	19.1800	+1.428%	9,400	+7.873%
2024-04-02	18.9100	18.9100	18.8200	18.9100	+1.015%	45,854	+9.413%
2024-04-01	18.9000	18.9800	18.7200	18.7200	-0.319%	7,100	+10.524%
2024-03-28	18.8500	18.8500	18.7500	18.7800	-0.318%	2,534	+10.170%
2024-03-27	18.8800	18.8900	18.8400	18.8400	+0.266%	1,200	+9.820%
2024-03-26	19.0500	19.0500	18.7900	18.7900	-1.105%	762	+10.112%
2024-03-25	19.0000	19.0000	19.0000	19.0000	-0.783%	200	+8.895%
2024-03-22	19.1400	19.1500	19.1000	19.1500	+0.052%	1,763	+8.042%
2024-03-21	18.7700	19.2700	18.7700	19.1400	+0.949%	3,729	+8.098%
2024-03-20	19.0200	19.0200	18.9500	18.9600	-0.053%	1,800	+9.124%
2024-03-19	18.9600	18.9700	18.7500	18.9700	+0.211%	3,900	+9.067%
2024-03-15	18.7000	18.9300	18.7000	18.9300	+1.829%	2,208	+9.297%
2024-03-14	18.8500	18.8500	18.5900	18.5900	-1.640%	2,850	+11.296%
2024-03-12	18.8100	18.9000	18.7800	18.9000	+1.832%	4,276	+9.471%
2024-03-11	18.5700	18.5700	18.5600	18.5600	-2.161%	455	+11.476%
2024-03-07	18.8800	18.9900	18.6700	18.9700	+1.607%	1,500	+9.067%
2024-03-06	18.7300	18.7300	18.6700	18.6700	-0.107%	2,400	+10.819%
2024-03-05	18.9600	18.9600	18.6800	18.6900	-1.580%	15,086	+10.701%
2024-03-04	18.9800	19.0200	18.9400	18.9900	-0.131%	3,100	+8.952%
2024-03-01	19.0150	19.0150	19.0150	19.0150	+0.237%	266	+8.809%
2024-02-29	19.0400	19.0400	18.9000	18.9700	-0.420%	2,000	+9.067%
2024-02-28	19.0500	19.0500	19.0500	19.0500	+1.330%	192	+8.609%
2024-02-27	18.8000	18.8000	18.8000	18.8000	+0.053%	200	+10.053%
2024-02-26	19.0200	19.0200	18.7900	18.7900	-1.157%	4,674	+10.112%
2024-02-23	19.0000	19.1500	19.0000	19.0100	+0.053%	2,200	+8.837%
2024-02-22	18.9900	19.0000	18.9300	19.0000	+0.211%	1,944	+8.895%
2024-02-21	18.9200	18.9600	18.9200	18.9600	+0.211%	705	+9.124%
2024-02-20	19.0900	19.0900	18.9000	18.9200	-0.891%	2,980	+9.355%
2024-02-16	18.9000	19.0900	18.8800	19.0900	+0.952%	1,963	+8.381%
2024-02-15	19.1700	19.1700	18.9100	18.9100	+0.372%	1,848	+9.413%
2024-02-14	18.7800	18.8400	18.7000	18.8400	-0.842%	1,600	+9.820%
2024-02-13	19.0000	19.0000	18.9700	19.0000	0.000%	870	+8.895%
2024-02-12	19.1000	19.2400	18.9000	19.0000	+0.529%	2,000	+8.895%
2024-02-09	19.0500	19.1000	18.9000	18.9000	+2.662%	2,400	+9.471%
2024-02-08	19.4700	19.5000	18.4100	18.4100	-5.347%	5,297	+12.385%
2024-02-07	19.5900	19.5900	19.4500	19.4500	-0.256%	2,770	+6.375%
2024-02-06	19.4800	19.5100	19.4800	19.5000	+0.723%	5,800	+6.103%
2024-02-05	19.5000	19.5100	19.3600	19.3600	-0.463%	9,509	+6.870%
2024-01-31	19.6200	19.6200	19.4500	19.4500	+0.103%	2,531	+6.375%
2024-01-30	19.7300	19.7500	19.4300	19.4300	-1.496%	1,082	+6.485%
2024-01-29	19.7500	19.7500	19.7250	19.7250	+1.102%	1,200	+4.892%
2024-01-25	19.6000	19.6000	19.5100	19.5100	-2.156%	1,100	+6.048%
2024-01-23	19.6400	19.9400	19.6400	19.9400	+1.373%	4,150	+3.761%
2024-01-22	19.4400	19.6700	19.3500	19.6700	+1.392%	2,104	+5.186%
2024-01-19	19.8100	19.8100	19.4000	19.4000	-2.316%	1,791	+6.649%
2024-01-18	19.8600	19.8600	19.8600	19.8600	+1.742%	100	+4.179%
2024-01-16	19.5300	19.5300	19.5100	19.5200	+1.245%	1,485	+5.994%
2024-01-15	19.8700	19.8700	19.2800	19.2800	-2.132%	410	+7.313%
2024-01-12	19.2000	19.7000	19.2000	19.7000	+1.026%	1,305	+5.025%
2024-01-11	19.1600	19.6100	19.1600	19.5000	-1.316%	980	+6.103%
2024-01-09	19.7500	19.7600	19.7500	19.7600	+0.051%	800	+4.706%
2024-01-08	19.3000	19.8400	19.3000	19.7500	+2.865%	15,510	+4.759%
2024-01-05	19.1600	19.2000	19.1600	19.2000	+1.587%	628	+7.760%
2024-01-04	18.8900	18.9000	18.8900	18.9000	+0.854%	2,663	+9.471%
2024-01-03	19.0500	19.0500	18.7400	18.7400	-1.368%	4,199	+10.406%
2024-01-02	19.1800	19.1800	19.0000	19.0000	0.000%	300	+8.895%
2023-12-29	19.0000	19.0000	19.0000	19.0000	-1.093%	174	+8.895%
2023-12-22	19.0000	19.2500	19.0000	19.2100	-0.518%	2,200	+7.704%
2023-12-21	19.2500	19.4400	19.0000	19.3100	+1.099%	3,300	+7.147%
2023-12-20	19.0500	19.1000	19.0500	19.1000	+0.792%	1,450	+8.325%
2023-12-19	18.5000	19.2000	18.4000	18.9500	+2.488%	3,933	+9.182%
2023-12-18	18.4600	18.7900	18.4000	18.4900	-1.123%	11,205	+11.898%
2023-12-15	18.5500	18.9100	18.4000	18.7000	-0.426%	4,850	+10.642%
2023-12-14	18.0000	18.7800	18.0000	18.7800	+4.916%	5,450	+10.170%
2023-12-13	17.7000	17.9100	17.2000	17.9000	+0.562%	10,974	+15.587%
2023-12-12	17.8000	17.8000	17.7000	17.8000	-0.559%	3,500	+16.236%
2023-12-08	18.4400	18.6900	17.8600	17.9000	-4.787%	12,274	+15.587%
2023-12-07	18.3600	18.8000	18.1400	18.8000	+1.457%	6,100	+10.053%
2023-12-06	18.3500	18.5300	18.3500	18.5300	+0.981%	400	+11.657%
2023-12-05	18.3000	18.3600	18.1800	18.3500	+0.273%	9,300	+12.752%
2023-12-01	18.5100	18.5500	18.3000	18.3000	-1.081%	2,150	+13.060%
2023-11-30	18.5000	18.9000	18.4900	18.5000	-1.596%	8,950	+11.838%
2023-11-29	18.8000	18.8000	18.7500	18.8000	-1.001%	4,550	+10.053%
2023-11-28	18.9500	18.9900	18.9000	18.9900	-1.094%	8,095	+8.952%
2023-11-24	19.2700	19.4900	19.2000	19.2000	+0.946%	1,700	+7.760%
2023-11-23	19.0200	19.0200	19.0000	19.0200	-0.419%	400	+8.780%
2023-11-22	18.1900	19.1100	18.1900	19.1000	+4.658%	4,150	+8.325%
2023-11-20	18.2800	18.2900	18.1200	18.2500	+1.898%	2,318	+13.370%
2023-11-17	17.9600	18.2500	17.9100	17.9100	-1.863%	12,969	+15.522%
2023-11-16	17.8900	18.2500	17.7700	18.2500	-0.653%	30,000	+13.370%
2023-11-15	17.8700	18.3700	17.5500	18.3700	+2.568%	9,203	+12.629%
2023-11-14	17.8500	18.2900	17.7000	17.9100	+0.731%	30,200	+15.522%
2023-11-13	18.0400	18.0400	17.7800	17.7800	+0.113%	2,701	+16.367%
2023-11-10	17.8800	17.8800	17.3000	17.7600	-1.333%	8,100	+16.498%
2023-11-09	18.1100	18.1100	17.9900	18.0000	-3.226%	2,650	+14.944%
2023-11-08	18.6000	18.6000	18.6000	18.6000	0.000%	400	+11.237%
2023-11-07	18.5900	18.6000	18.5900	18.6000	-0.107%	300	+11.237%
2023-11-06	19.3500	19.3500	18.6200	18.6200	-3.021%	704	+11.117%
2023-11-03	18.5000	19.2000	18.5000	19.2000	+3.784%	1,600	+7.760%
2023-11-02	18.1100	18.5000	18.1100	18.5000	+3.525%	590	+11.838%
2023-11-01	17.3100	17.8700	17.0100	17.8700	+5.118%	3,900	+15.781%
2023-10-31	16.6600	17.0000	16.5000	17.0000	+1.251%	5,420	+21.706%
2023-10-30	17.2700	17.2700	16.7900	16.7900	-2.836%	3,511	+23.228%
2023-10-27	17.6700	17.6700	17.1600	17.2800	+0.465%	2,000	+19.734%
2023-10-26	17.4500	17.4500	17.2000	17.2000	-2.550%	1,305	+20.291%
2023-10-25	17.8100	18.1200	17.6200	17.6500	-3.022%	1,011	+17.224%
2023-10-24	18.5000	18.5000	18.2000	18.2000	-2.151%	2,550	+13.681%
2023-10-19	18.7500	18.7500	18.6000	18.6000	-0.800%	600	+11.237%
2023-10-18	18.6700	18.7500	18.6700	18.7500	+0.267%	400	+10.347%
2023-10-17	18.6600	18.7000	18.6600	18.7000	-0.053%	300	+10.642%
2023-10-16	18.7100	18.7100	18.7100	18.7100	+0.591%	150	+10.583%
2023-10-12	18.6100	18.6500	18.5500	18.6000	-2.002%	2,767	+11.237%
2023-10-10	18.8600	18.9800	18.6100	18.9800	+3.716%	410	+9.009%
2023-10-06	18.8000	18.8100	18.3000	18.3000	-1.401%	1,151	+13.060%
2023-10-05	19.0000	19.0000	18.5600	18.5600	-3.534%	955	+11.476%
2023-10-04	19.2400	19.2400	19.2400	19.2400	+1.799%	500	+7.536%
2023-10-03	18.9000	18.9000	18.9000	18.9000	+0.800%	101	+9.471%
2023-10-02	19.1100	19.1900	18.7500	18.7500	-1.986%	905	+10.347%
2023-09-28	19.3500	19.3500	19.1300	19.1300	+0.105%	1,622	+8.155%
2023-09-26	19.1000	19.2300	19.1000	19.1100	-1.342%	3,100	+8.268%
2023-09-22	19.1000	19.3700	19.1000	19.3700	+1.255%	3,600	+6.815%
2023-09-21	19.1300	19.1300	19.1200	19.1300	-0.052%	700	+8.155%
2023-09-20	19.1400	19.1400	19.1400	19.1400	-1.085%	100	+8.098%
2023-09-18	19.1000	19.3500	19.1000	19.3500	+1.309%	700	+6.925%
2023-09-15	19.1000	19.1000	19.1000	19.1000	+0.421%	1,500	+8.325%
2023-09-14	19.0200	19.0200	19.0200	19.0200	+0.053%	100	+8.780%
2023-09-13	19.2600	19.2700	19.0000	19.0100	-0.575%	2,700	+8.837%
2023-09-12	19.3000	19.3000	19.1200	19.1200	-0.365%	200	+8.211%
2023-09-11	19.0500	19.1900	19.0000	19.1900	+0.682%	1,105	+7.817%
2023-09-08	19.0600	19.0600	19.0600	19.0600	-0.987%	240	+8.552%
2023-09-07	19.0500	19.2500	19.0500	19.2500	+1.744%	500	+7.481%
2023-09-06	18.9100	18.9300	18.8000	18.9200	0.000%	8,900	+9.355%
2023-09-05	18.8500	18.9200	18.8500	18.9200	+1.666%	500	+9.355%
2023-08-31	18.8500	18.8500	18.6000	18.6100	-2.565%	700	+11.177%
2023-08-30	19.1000	19.1000	19.1000	19.1000	+0.526%	700	+8.325%
2023-08-29	19.1500	19.2000	18.8000	19.0000	-0.524%	1,525	+8.895%
2023-08-24	19.0000	19.1000	19.0000	19.1000	+1.704%	1,200	+8.325%
2023-08-23	18.8900	18.8900	18.7800	18.7800	-1.932%	200	+10.170%
2023-08-22	19.1500	19.1500	19.1500	19.1500	+0.420%	100	+8.042%
2023-08-18	19.1500	19.1500	19.0600	19.0700	-0.418%	1,100	+8.495%
2023-08-17	19.1500	19.1500	19.1500	19.1500	0.000%	300	+8.042%
2023-08-11	19.2500	19.2500	19.1500	19.1500	+0.525%	750	+8.042%
2023-08-10	19.0500	19.0500	19.0500	19.0500	-0.781%	300	+8.609%
2023-08-09	19.2500	19.2500	19.2000	19.2000	0.000%	2,250	+7.760%
2023-08-08	19.2400	19.2400	19.0000	19.2000	+1.857%	2,500	+7.760%
2023-08-04	18.9800	18.9800	18.8500	18.8500	-0.685%	1,125	+9.761%
2023-08-03	18.9800	18.9800	18.9800	18.9800	+0.957%	100	+9.009%
2023-08-02	19.5400	19.5400	18.7000	18.8000	+0.053%	1,500	+10.053%
2023-08-01	19.0000	19.0000	18.7900	18.7900	-1.623%	2,000	+10.112%
2023-07-31	19.1000	19.1000	19.1000	19.1000	+2.194%	100	+8.325%
2023-07-28	19.0000	19.0000	18.6900	18.6900	-1.632%	1,445	+10.701%
2023-07-27	19.0100	19.0100	19.0000	19.0000	-1.093%	963	+8.895%
2023-07-25	19.3800	19.3800	19.2100	19.2100	-1.840%	265	+7.704%
2023-07-24	19.5700	19.5700	19.5700	19.5700	+1.927%	230	+5.723%
2023-07-21	19.2000	19.2000	19.2000	19.2000	+0.104%	300	+7.760%
2023-07-20	19.1700	19.1800	19.1700	19.1800	+0.471%	200	+7.873%
2023-07-19	19.0100	19.0900	19.0100	19.0900	+0.052%	1,700	+8.381%
2023-07-18	19.0800	19.0800	19.0800	19.0800	-0.052%	300	+8.438%
2023-07-13	18.9800	19.1000	18.7700	19.0900	+1.651%	4,150	+8.381%
2023-07-12	18.7800	18.7800	18.7800	18.7800	-0.740%	800	+10.170%
2023-07-11	18.9700	18.9700	18.7500	18.9200	+0.478%	2,100	+9.355%
2023-07-10	18.8300	18.8300	18.8300	18.8300	+0.160%	300	+9.878%
2023-07-06	18.8000	18.8000	18.8000	18.8000	-0.792%	250	+10.053%
2023-07-05	19.0000	19.0000	18.9000	18.9500	-0.211%	2,203	+9.182%
2023-07-04	19.0000	19.0000	18.9900	18.9900	-0.053%	661	+8.952%
2023-06-30	19.0000	19.0000	19.0000	19.0000	0.000%	501	+8.895%
2023-06-29	19.4500	19.4700	19.0000	19.0000	+0.796%	1,700	+8.895%
2023-06-28	18.7300	18.8700	18.7200	18.8500	-0.265%	2,900	+9.761%
2023-06-27	19.0200	19.0200	18.9000	18.9000	-0.264%	1,800	+9.471%
2023-06-26	19.0000	19.0000	18.7700	18.9500	-0.263%	2,553	+9.182%
2023-06-23	19.1200	19.1200	19.0000	19.0000	-0.628%	905	+8.895%
2023-06-22	19.2500	19.2500	19.1200	19.1200	-0.675%	1,309	+8.211%
2023-06-21	19.5400	19.5500	19.2500	19.2500	-1.282%	16,900	+7.481%
2023-06-20	19.3600	19.5000	19.2700	19.5000	+1.299%	1,520	+6.103%
2023-06-19	19.7000	19.7000	19.2500	19.2500	-2.581%	17,642	+7.481%
2023-06-16	19.7700	19.7700	19.7600	19.7600	-0.604%	1,000	+4.706%
2023-06-15	19.8000	19.8800	19.8000	19.8800	+0.404%	1,400	+4.074%
2023-06-14	19.8700	19.8700	19.8000	19.8000	-0.252%	2,200	+4.495%
2023-06-13	19.6200	20.0300	19.6200	19.8500	+0.151%	1,800	+4.232%
2023-06-12	19.9900	19.9900	19.7500	19.8200	+0.711%	1,230	+4.390%
2023-06-09	19.5700	19.7600	19.5500	19.6800	-1.106%	403	+5.132%
2023-06-08	19.9000	19.9000	19.9000	19.9000	0.000%	100	+3.970%
2023-06-07	19.9000	19.9300	19.8200	19.9000	0.000%	950	+3.970%
2023-06-06	20.0800	20.0800	19.9000	19.9000	-0.500%	1,100	+3.970%
2023-06-02	19.9900	20.0400	19.8300	20.0000	+1.833%	2,700	+3.450%
2023-06-01	19.6000	19.7700	19.6000	19.6400	-0.153%	400	+5.346%
2023-05-31	19.7100	19.7100	19.6700	19.6700	-2.042%	211	+5.186%
2023-05-30	20.0700	20.0800	20.0700	20.0800	-0.199%	500	+3.038%
2023-05-29	20.1700	20.1900	20.1200	20.1200	+0.249%	1,313	+2.833%
2023-05-25	20.3400	20.3400	20.0100	20.0700	-0.149%	2,025	+3.089%
2023-05-24	20.0100	20.1100	20.0000	20.1000	-0.593%	1,400	+2.935%
2023-05-19	19.8400	20.2200	19.8400	20.2200	+0.597%	1,800	+2.324%
2023-05-18	20.0000	20.1900	19.9800	20.1000	+1.005%	2,300	+2.935%
2023-05-17	20.2500	20.2500	19.9000	19.9000	-1.970%	5,393	+3.970%
2023-05-16	20.3000	20.3000	20.3000	20.3000	+0.148%	2,000	+1.921%
2023-05-15	20.6000	20.6000	20.2700	20.2700	-1.122%	1,000	+2.072%
2023-05-12	20.6000	20.6000	20.5000	20.5000	-0.340%	1,100	+0.927%
2023-05-11	20.3100	20.5700	20.3000	20.5700	+1.081%	2,000	+0.583%
2023-05-10	20.2500	20.4000	20.2500	20.3500	+0.494%	1,384	+1.671%
2023-05-08	20.2600	20.2600	20.2500	20.2500	-0.197%	1,800	+2.173%
2023-05-05	20.3600	20.3700	20.2800	20.2900	-0.344%	1,239	+1.971%
2023-05-04	20.3600	20.3600	20.3600	20.3600	+0.049%	200	+1.621%
2023-05-03	20.3700	20.3700	20.3500	20.3500	-0.049%	1,500	+1.671%
2023-05-02	20.4000	20.4000	20.2500	20.3600	-0.683%	6,800	+1.621%
2023-04-28	20.5200	20.5200	20.2500	20.5000	+0.343%	2,504	+0.927%
2023-04-27	20.4000	20.4300	20.2500	20.4300	+1.339%	700	+1.273%
2023-04-26	20.1600	20.1600	20.1600	20.1600	+0.099%	300	+2.629%
2023-04-25	20.6500	20.6500	20.1400	20.1400	-2.987%	1,110	+2.731%
2023-04-21	20.6500	20.7600	20.6500	20.7600	+0.973%	450	-0.337%
2023-04-20	20.5600	20.5600	20.5600	20.5600	-1.485%	600	+0.632%
2023-04-19	20.8000	20.8700	20.8000	20.8700	+0.288%	1,370	-0.862%
2023-04-18	20.5800	20.9800	20.5800	20.8100	+2.512%	901	-0.577%
2023-04-14	20.0500	20.3000	20.0500	20.3000	0.000%	600	+1.921%
2023-04-13	20.1000	20.5700	20.1000	20.3000	+0.995%	4,200	+1.921%
2023-04-12	19.8000	20.1000	19.8000	20.1000	+0.500%	2,115	+2.935%
2023-04-11	20.0000	20.0000	20.0000	20.0000	0.000%	1,300	+3.450%
2023-04-10	20.1500	20.1500	19.8500	20.0000	+0.654%	9,651	+3.450%
2023-04-06	20.1000	20.1000	19.8700	19.8700	-1.536%	3,800	+4.127%
2023-04-05	20.1000	20.1800	20.1000	20.1800	+0.799%	2,300	+2.527%
2023-04-04	20.1000	20.1000	20.0200	20.0200	-0.398%	790	+3.347%
2023-04-03	20.1700	20.1700	20.1000	20.1000	+0.500%	2,500	+2.935%
2023-03-31	19.8900	20.0000	19.8800	20.0000	+1.523%	6,201	+3.450%
2023-03-30	19.7600	19.7600	19.7000	19.7000	-0.756%	8,100	+5.025%
2023-03-29	19.8500	19.8500	19.8500	19.8500	-0.849%	300	+4.232%
2023-03-28	20.0600	20.0600	20.0100	20.0200	0.000%	5,600	+3.347%
2023-03-27	20.5800	20.5800	20.0200	20.0200	+1.367%	2,500	+3.347%
2023-03-24	19.7500	19.7500	19.7500	19.7500	-2.901%	100	+4.759%
2023-03-22	20.1500	20.3400	20.1500	20.3400	+1.446%	3,800	+1.721%
2023-03-21	20.0000	20.0500	20.0000	20.0500	+1.365%	4,100	+3.192%
2023-03-20	20.1000	20.1000	19.7800	19.7800	+0.406%	200	+4.601%
2023-03-17	19.4800	19.7000	19.4800	19.7000	-1.500%	1,995	+5.025%
2023-03-16	19.6800	20.0000	19.6800	20.0000	+2.512%	3,100	+3.450%
2023-03-15	19.7700	19.7700	19.4400	19.5100	-1.812%	5,944	+6.048%
2023-03-14	19.9900	19.9900	19.8000	19.8700	+0.455%	9,150	+4.127%
2023-03-13	19.9400	20.0000	19.7800	19.7800	-0.453%	7,101	+4.601%
2023-03-10	19.8700	19.8700	19.8700	19.8700	+0.608%	200	+4.127%
2023-03-09	19.8200	19.8200	19.7500	19.7500	-0.353%	2,200	+4.759%
2023-03-08	20.1900	20.1900	19.7600	19.8200	-0.352%	600	+4.390%
2023-03-07	20.1000	20.1000	19.8900	19.8900	-1.045%	4,279	+4.022%
2023-03-06	20.2000	20.2000	20.1000	20.1000	0.000%	2,600	+2.935%
2023-03-03	20.1200	20.2900	20.1000	20.1000	-0.741%	3,300	+2.935%
2023-03-02	20.2500	20.2500	20.2500	20.2500	+0.049%	800	+2.173%
2023-03-01	20.2500	20.2500	20.2400	20.2400	-1.268%	605	+2.223%
2023-02-28	20.7900	20.7900	20.5000	20.5000	+1.235%	300	+0.927%
2023-02-24	20.7900	20.7900	20.2400	20.2500	-2.551%	10,369	+2.173%
2023-02-23	20.7800	20.7800	20.7800	20.7800	+0.874%	100	-0.433%
2023-02-22	20.7900	20.7900	20.6000	20.6000	+0.390%	1,450	+0.437%
2023-02-21	20.8000	20.8000	20.5000	20.5200	-1.108%	3,802	+0.828%
2023-02-17	20.7700	20.8500	20.7500	20.7500	-0.096%	3,100	-0.289%
2023-02-16	20.8700	20.8700	20.7700	20.7700	-1.048%	7,200	-0.385%
2023-02-15	20.9900	21.0000	20.9900	20.9900	-0.521%	1,503	-1.429%
2023-02-14	21.1000	21.1000	21.1000	21.1000	-0.612%	303	-1.943%
2023-02-13	21.2300	21.2300	21.2300	21.2300	+1.095%	400	-2.544%
2023-02-10	21.3000	21.3000	20.8500	21.0000	-1.869%	2,516	-1.476%
2023-02-09	21.4000	21.4100	21.4000	21.4000	0.000%	2,500	-3.318%
2023-02-08	21.5900	21.5900	21.3800	21.4000	-0.465%	3,500	-3.318%
2023-02-07	21.5900	21.5900	21.5000	21.5000	-0.139%	1,150	-3.767%
2023-02-03	21.5200	21.5300	21.3500	21.5300	0.000%	2,900	-3.902%
2023-02-02	21.3000	21.5300	21.3000	21.5300	0.000%	705	-3.902%
2023-02-01	21.6100	21.6100	21.5300	21.5300	-0.783%	781	-3.902%
2023-01-31	21.5200	21.7000	21.5200	21.7000	+0.930%	600	-4.654%
2023-01-30	21.4500	21.6000	21.3200	21.5000	+0.939%	3,400	-3.767%
2023-01-27	21.2900	21.3000	21.2900	21.3000	+1.188%	2,429	-2.864%
2023-01-25	21.2500	21.2500	21.0500	21.0500	-1.865%	3,100	-1.710%
2023-01-20	21.3000	21.5000	21.3000	21.4500	+0.468%	1,400	-3.543%
2023-01-19	21.3300	21.3500	21.3200	21.3500	0.000%	2,090	-3.091%
2023-01-18	21.3500	21.3500	21.3500	21.3500	+1.281%	1,100	-3.091%
2023-01-17	20.7700	21.0800	20.7600	21.0800	+2.082%	1,100	-1.850%
2023-01-16	21.0000	21.0000	20.6500	20.6500	-1.291%	1,100	+0.194%
2023-01-12	21.0000	21.0000	20.9200	20.9200	+0.096%	3,200	-1.099%
2023-01-11	20.5100	20.9000	20.5100	20.9000	+1.064%	5,100	-1.005%
2023-01-10	20.6900	20.8500	20.6800	20.6800	0.000%	1,311	+0.048%
2023-01-06	20.4000	20.6800	20.4000	20.6800	+2.023%	1,800	+0.048%
2023-01-05	20.0300	20.5000	20.0300	20.2700	-2.921%	3,600	+2.072%
2023-01-04	19.6500	20.8800	19.6500	20.8800	+6.314%	2,450	-0.910%
2023-01-03	19.6400	19.6500	19.6400	19.6400	+0.153%	1,210	+5.346%
2022-12-30	19.7600	19.7600	19.6100	19.6100	+2.670%	200	+5.507%
2022-12-29	19.2200	19.2200	19.1000	19.1000	+1.058%	1,000	+8.325%
2022-12-28	19.2500	19.2500	18.8000	18.9000	-1.818%	12,089	+9.471%
2022-12-23	19.5500	19.5500	19.2500	19.2500	-0.773%	2,600	+7.481%
2022-12-22	19.6000	19.6100	19.4000	19.4000	-0.462%	3,500	+6.649%
2022-12-21	19.0000	19.5000	19.0000	19.4900	+2.579%	2,600	+6.157%
2022-12-20	19.1900	19.1900	18.8300	19.0000	-1.042%	6,627	+8.895%
2022-12-19	19.2500	19.3900	19.0000	19.2000	+1.053%	11,656	+7.760%
2022-12-16	19.2100	19.2500	19.0000	19.0000	-0.680%	6,371	+8.895%
2022-12-15	19.2900	19.2900	19.0300	19.1300	-0.983%	9,054	+8.155%
2022-12-14	19.7000	19.8000	19.3200	19.3200	-2.078%	6,819	+7.091%
2022-12-13	19.2300	19.7300	19.2300	19.7300	+2.494%	1,600	+4.866%
2022-12-12	19.3900	19.3900	19.2500	19.2500	0.000%	4,350	+7.481%
2022-12-08	19.4000	19.4000	19.2300	19.2500	-0.259%	11,000	+7.481%
2022-12-07	19.5000	19.5000	19.2800	19.3000	+0.260%	3,700	+7.202%
2022-12-06	19.5100	19.5100	19.0100	19.2500	+0.891%	4,051	+7.481%
2022-12-05	19.4800	19.5900	19.0800	19.0800	-2.154%	15,931	+8.438%
2022-12-02	19.3700	19.5000	19.2300	19.5000	0.000%	13,404	+6.103%
2022-12-01	19.5300	19.6700	19.2900	19.5000	-1.266%	10,600	+6.103%
2022-11-30	19.9900	19.9900	19.4000	19.7500	-1.250%	2,400	+4.759%
2022-11-29	20.1300	20.1300	20.0000	20.0000	+0.251%	1,196	+3.450%
2022-11-28	20.0000	20.1500	19.9500	19.9500	+0.251%	6,200	+3.709%
2022-11-25	19.9000	19.9000	19.9000	19.9000	+2.051%	5,500	+3.970%
2022-11-24	19.5200	19.5200	19.5000	19.5000	-1.515%	599	+6.103%
2022-11-23	19.8900	19.9900	19.8000	19.8000	+0.969%	2,300	+4.495%
2022-11-22	19.3300	19.6100	19.3300	19.6100	+0.051%	6,450	+5.507%
2022-11-21	19.6000	19.6000	19.6000	19.6000	+0.513%	200	+5.561%
2022-11-18	19.5000	19.5000	19.5000	19.5000	+0.257%	300	+6.103%
2022-11-17	19.7700	19.7700	19.0100	19.4500	-1.519%	3,835	+6.375%
2022-11-16	20.1400	20.1500	19.7500	19.7500	+0.407%	1,600	+4.759%
2022-11-15	19.6400	20.1700	19.4000	19.6700	+0.204%	6,362	+5.186%
2022-11-14	20.0100	20.0100	19.6300	19.6300	+1.447%	2,858	+5.400%

.dark-mode .ZsT0kV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZsT0kV{ color: #333333; background-color: white; border: 2px solid #333333; }CCS-CCO-OPERATORS GENENAL INS COstock TSE

CCS-C
CO-OPERATORS GENENAL INS CO
stock TSE