CC, ROOK-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, ROOK-USD: KeeperDAO

18 Aug 2025

LAST: 0.5285	CHANGE: 0.01	OPEN: 0.4957	HIGH: 0.5395	ASK: 0.0000	VOLUME: 1.1K
LAST: 0.5285	CHG(%): 1.37	PREV: 0.8855	LOW: 0.4872	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	0.4957	0.5395	0.4872	0.5285	1.1K
17 Aug 25	0.4897	0.4989	0.4883	0.4957	122
16 Aug 25	0.4851	0.5165	0.4823	0.4897	326
15 Aug 25	0.5234	0.5238	0.4849	0.4851	60
14 Aug 25	0.4923	0.5234	0.4813	0.5234	382
13 Aug 25	0.4964	0.5205	0.4680	0.4923	965
12 Aug 25	0.5067	0.5270	0.4583	0.4964	3.2K
11 Aug 25	0.5109	0.5168	0.5060	0.5067	171
10 Aug 25	0.5084	0.5119	0.5013	0.5109	296
09 Aug 25	0.5006	0.5160	0.4993	0.5084	1.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.91
MA20:	0.96
MA50:	0.97
MA200:	0.89
STO9:	6.49
RSI14:	37.10
WPR14:	-80.09
MTM14:	-0.08
ROC14:	-0.09
Week High:	1.03
Week Low:	0.34
Month High:	1.29
Month Low:	0.34
Volatility:	9.99