MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCOR — Core Alternative Capital
NYSE ArcaCore Alternative Capital
$25.01
-0.01(-0.06%)
- O
- 25.12
- H
- 25.12
- L
- 24.98
- V
- 1.99K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.01
Period Return-8.86%
Period High$27.86
Period Low$24.98
Avg Daily Volume6.9K
Total Trading Days365
CCOR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.12 | $25.12 | $24.98 | $25.01 | $-0.01 | -0.06% | 1,992 | $25.03 | $24.98 $25.12 |
| Oct 1, 2026 | $25.06 | $25.07 | $25.01 | $25.02 | $-0.06 | -0.24% | 2,957 | $25.05 | $25.01 $25.07 |
| Sep 30, 2026 | $25.16 | $25.16 | $25.08 | $25.08 | $-0.10 | -0.40% | 1,480 | $25.16 | $25.08 $25.16 |
| Sep 29, 2026 | $25.09 | $25.23 | $25.09 | $25.18 | $-0.13 | -0.51% | 5,718 | $25.20 | $25.09 $25.23 |
| Sep 28, 2026 | $25.42 | $25.43 | $25.29 | $25.31 | $-0.22 | -0.86% | 5,310 | $25.33 | $25.29 $25.43 |
| Sep 25, 2026 | $25.47 | $25.54 | $25.45 | $25.54 | +$0.02 | +0.09% | 3,199 | $25.47 | $25.45 $25.54 |
| Sep 24, 2026 | $25.53 | $25.53 | $25.50 | $25.51 | $-0.07 | -0.28% | 3,995 | $25.52 | $25.50 $25.53 |
| Sep 23, 2026 | $25.62 | $25.69 | $25.55 | $25.58 | $-0.22 | -0.83% | 8,463 | $25.61 | $25.55 $25.69 |
| Sep 22, 2026 | $25.76 | $25.85 | $25.76 | $25.80 | $-0.03 | -0.12% | 882 | $25.83 | $25.76 $25.85 |
| Sep 21, 2026 | $25.83 | $25.83 | $25.83 | $25.83 | +$0.18 | +0.71% | 144 | $25.84 | $25.83 $25.83 |
| Sep 18, 2026 | $25.62 | $25.67 | $25.58 | $25.65 | $-0.10 | -0.38% | 3,093 | $25.64 | $25.58 $25.67 |
| Sep 17, 2026 | $25.71 | $25.74 | $25.71 | $25.74 | +$0.03 | +0.10% | 318 | $25.71 | $25.71 $25.74 |
| Sep 16, 2026 | $25.82 | $25.83 | $25.72 | $25.72 | $-0.19 | -0.71% | 1,018 | $25.82 | $25.72 $25.83 |
| Sep 15, 2026 | $25.62 | $25.90 | $25.62 | $25.90 | $-0.04 | -0.14% | 1,486 | $25.74 | $25.62 $25.90 |
| Sep 14, 2026 | $25.99 | $25.99 | $25.94 | $25.94 | +$0.14 | +0.55% | 535 | $25.97 | $25.94 $25.99 |
| Sep 11, 2026 | $25.82 | $25.82 | $25.80 | $25.80 | +$0.02 | +0.08% | 609 | $25.80 | $25.80 $25.82 |
| Sep 10, 2026 | $25.82 | $25.91 | $25.78 | $25.78 | $-0.12 | -0.47% | 1,027 | $25.86 | $25.78 $25.91 |
| Sep 9, 2026 | $25.92 | $26.02 | $25.81 | $25.90 | $-0.09 | -0.33% | 870 | $25.91 | $25.81 $26.02 |
| Sep 8, 2026 | $26.06 | $26.09 | $25.98 | $25.98 | $-0.26 | -1.00% | 1,239 | $26.03 | $25.98 $26.09 |
| Sep 4, 2026 | $26.29 | $26.29 | $26.25 | $26.25 | $-0.24 | -0.92% | 873 | $26.29 | $26.25 $26.29 |
| Sep 3, 2026 | $26.52 | $26.60 | $26.49 | $26.49 | +$0.15 | +0.58% | 1,119 | $26.54 | $26.49 $26.60 |
| Sep 2, 2026 | $26.26 | $26.39 | $26.26 | $26.34 | $-0.05 | -0.19% | 1,289 | $26.37 | $26.26 $26.39 |
| Sep 1, 2026 | $26.31 | $26.39 | $26.28 | $26.39 | +$0.03 | +0.12% | 932 | $26.34 | $26.28 $26.39 |
| Aug 31, 2026 | $26.26 | $26.36 | $26.26 | $26.36 | $-0.09 | -0.34% | 515 | $26.33 | $26.26 $26.36 |
| Aug 28, 2026 | $26.39 | $26.58 | $26.29 | $26.45 | +$0.12 | +0.45% | 81,785 | $26.29 | $26.29 $26.58 |
| Aug 27, 2026 | $26.36 | $26.36 | $26.33 | $26.33 | $-0.19 | -0.70% | 290 | $26.35 | $26.33 $26.36 |
| Aug 26, 2026 | $26.66 | $26.66 | $26.50 | $26.51 | $-0.08 | -0.31% | 2,607 | $26.51 | $26.50 $26.66 |
| Aug 25, 2026 | $26.72 | $26.72 | $26.46 | $26.60 | $-0.13 | -0.48% | 936 | $26.62 | $26.46 $26.72 |
| Aug 24, 2026 | $26.73 | $26.73 | $26.73 | $26.73 | +$0.16 | +0.61% | 1,275 | $26.70 | $26.73 $26.73 |
| Aug 21, 2026 | $26.58 | $26.59 | $26.56 | $26.56 | $-0.00 | -0.02% | 859 | $26.57 | $26.56 $26.59 |