Center Coast Brookfield Midstream Foc A CCCAX
7.25 USD +0.02 (+0.28%)
Regular-session close
Day range unavailable
6.03 52-week range 7.85
- YTD
- +17.50%
- 1 year
- +19.44%
CCCAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | +0.06 | +0.84% |
| Nov 11, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | +0.11 | +1.56% |
| Nov 10, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | +0.10 | +1.44% |
| Nov 9, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | +0.14 | +2.05% |
| Nov 6, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | -0.03 | -0.44% |
| Nov 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | -0.25 | -3.52% |
| Nov 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | -0.30 | -4.05% |
| Nov 3, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | +0.04 | +0.54% |
| Nov 2, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | -0.28 | -3.66% |
| Oct 30, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | +0.01 | +0.13% |
| Oct 29, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | +0.15 | +2.01% |
| Oct 28, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | +0.01 | +0.13% |
| Oct 27, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | +0.03 | +0.40% |
| Oct 26, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | +0.04 | +0.54% |
| Oct 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | +0.15 | +2.07% |
| Oct 22, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | -0.12 | -1.63% |
| Oct 21, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | +0.09 | +1.24% |
| Oct 20, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 0.00 | 0.00% |
| Oct 19, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | -0.07 | -0.95% |
| Oct 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | +0.21 | +2.94% |
| Oct 15, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | -0.16 | -2.19% |
| Oct 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | -0.10 | -1.35% |
| Oct 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | +0.06 | +0.82% |
| Oct 12, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | +0.06 | +0.82% |
| Oct 9, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | -0.02 | -0.27% |
| Oct 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | +0.08 | +1.11% |
| Oct 7, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | -0.09 | -1.23% |
| Oct 6, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | +0.08 | +1.11% |
| Oct 5, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | +0.07 | +0.98% |
| Oct 2, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | +0.07 | +0.99% |
| Oct 1, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | +0.09 | +1.29% |
| Sep 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | -0.06 | -0.85% |
| Sep 29, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | -0.07 | -0.98% |
| Sep 28, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | -0.01 | -0.14% |
| Sep 25, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | -0.12 | -1.65% |
| Sep 24, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | -0.03 | -0.41% |
| Sep 23, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 0.00 | 0.00% |
| Sep 22, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | -0.09 | -1.22% |
| Sep 21, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | -0.06 | -0.81% |
| Sep 18, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | +0.05 | +0.68% |
| Sep 17, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | +0.01 | +0.14% |
| Sep 16, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | -0.05 | -0.67% |
| Sep 15, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | -0.05 | -0.67% |
| Sep 14, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | -0.07 | -0.93% |
| Sep 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | -0.02 | -0.26% |
| Sep 10, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | -0.07 | -0.92% |
| Sep 9, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | -0.03 | -0.39% |
| Sep 8, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | +0.04 | +0.52% |
| Sep 4, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | -0.01 | -0.13% |
| Sep 3, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | -0.05 | -0.65% |
| Sep 2, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | -0.01 | -0.13% |
| Sep 1, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | +0.02 | +0.26% |
| Aug 31, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | +0.10 | +1.32% |
| Aug 28, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | -0.03 | -0.39% |
| Aug 27, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | -0.06 | -0.78% |
| Aug 26, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | +0.18 | +2.40% |
| Aug 25, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | -0.05 | -0.66% |
| Aug 24, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | -0.01 | -0.13% |
| Aug 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | -0.07 | -0.92% |
| Aug 20, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | -0.01 | -0.13% |
| Aug 19, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | -0.09 | -1.17% |
| Aug 18, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | +0.15 | +1.98% |
| Aug 17, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | -0.06 | -0.79% |
| Aug 14, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | +0.15 | +2.01% |
| Aug 13, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | -0.02 | -0.27% |
65 days, newest first. Daily bars as drawn on the CCCAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.