Center Coast Brookfield Midstream Foc I CCCNX
7.75 USD +0.02 (+0.26%)
Regular-session close
Day range unavailable
6.42 52-week range 8.37
- YTD
- +18.14%
- 1 year
- +20.16%
CCCNX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | +0.06 | +0.78% |
| Nov 11, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | +0.12 | +1.59% |
| Nov 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | +0.11 | +1.48% |
| Nov 9, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | +0.14 | +1.92% |
| Nov 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | -0.03 | -0.41% |
| Nov 5, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | -0.26 | -3.43% |
| Nov 4, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | -0.32 | -4.05% |
| Nov 3, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | +0.04 | +0.51% |
| Nov 2, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | -0.30 | -3.67% |
| Oct 30, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | +0.01 | +0.12% |
| Oct 29, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | +0.16 | +2.00% |
| Oct 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | +0.02 | +0.25% |
| Oct 27, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | +0.03 | +0.38% |
| Oct 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | +0.04 | +0.51% |
| Oct 23, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | +0.16 | +2.06% |
| Oct 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | -0.13 | -1.65% |
| Oct 21, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | +0.10 | +1.29% |
| Oct 20, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 0.00 | 0.00% |
| Oct 19, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | -0.07 | -0.89% |
| Oct 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | +0.22 | +2.88% |
| Oct 15, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | -0.17 | -2.18% |
| Oct 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | -0.11 | -1.39% |
| Oct 13, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | +0.06 | +0.76% |
| Oct 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | +0.07 | +0.90% |
| Oct 9, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | -0.02 | -0.26% |
| Oct 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | +0.08 | +1.04% |
| Oct 7, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | -0.09 | -1.15% |
| Oct 6, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | +0.08 | +1.03% |
| Oct 5, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | +0.08 | +1.05% |
| Oct 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | +0.07 | +0.92% |
| Oct 1, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | +0.10 | +1.34% |
| Sep 30, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | -0.06 | -0.80% |
| Sep 29, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | -0.08 | -1.05% |
| Sep 28, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | -0.01 | -0.13% |
| Sep 25, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | -0.13 | -1.68% |
| Sep 24, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | -0.03 | -0.39% |
| Sep 23, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | +0.01 | +0.13% |
| Sep 22, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | -0.11 | -1.39% |
| Sep 21, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | -0.06 | -0.75% |
| Sep 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | +0.05 | +0.63% |
| Sep 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | +0.02 | +0.25% |
| Sep 16, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | -0.05 | -0.63% |
| Sep 15, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | -0.06 | -0.75% |
| Sep 14, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | -0.08 | -0.99% |
| Sep 11, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | -0.01 | -0.12% |
| Sep 10, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | -0.08 | -0.98% |
| Sep 9, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | -0.03 | -0.37% |
| Sep 8, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | +0.04 | +0.49% |
| Sep 4, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | -0.01 | -0.12% |
| Sep 3, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | -0.05 | -0.61% |
| Sep 2, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | -0.01 | -0.12% |
| Sep 1, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | +0.02 | +0.24% |
| Aug 31, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | +0.10 | +1.23% |
| Aug 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | -0.03 | -0.37% |
| Aug 27, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | -0.06 | -0.73% |
| Aug 26, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | +0.19 | +2.37% |
| Aug 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | -0.05 | -0.62% |
| Aug 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | -0.01 | -0.12% |
| Aug 21, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | -0.08 | -0.98% |
| Aug 20, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | -0.01 | -0.12% |
| Aug 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | -0.10 | -1.21% |
| Aug 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | +0.16 | +1.98% |
| Aug 17, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | -0.05 | -0.61% |
| Aug 14, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | +0.16 | +2.01% |
| Aug 13, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | -0.03 | -0.37% |
65 days, newest first. Daily bars as drawn on the CCCNX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.