|
Closing price on 10/26/2026
|
|
| Open |
3.11 |
| High |
3.11 |
| Low |
3.11 |
| Volume |
6,600 |
| Split-adjusted Price |
3.11 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2026
|
-0.01 / -0.32%
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
6,600
|
|
|
10/23/2026
|
0.00 / 0.00%
|
3.12
|
3.12
|
3.07
|
3.12
|
3.10
|
3.12
|
12,300
|
|
|
10/22/2026
|
0.00 / 0.00%
|
3.12
|
3.13
|
3.10
|
3.12
|
3.12
|
3.12
|
56,200
|
|
|
10/21/2026
|
+0.12 / +4.00%
|
3.04
|
3.12
|
3.03
|
3.12
|
3.07
|
3.12
|
55,100
|
|
|
10/20/2026
|
-0.05 / -1.64%
|
3.05
|
3.05
|
3.00
|
3.00
|
3.01
|
3.00
|
35,700
|
|
|
10/19/2026
|
-0.05 / -1.61%
|
3.10
|
3.10
|
3.05
|
3.05
|
3.07
|
3.05
|
29,400
|
|
|
10/16/2026
|
+0.05 / +1.64%
|
3.05
|
3.10
|
3.01
|
3.10
|
3.04
|
3.10
|
81,400
|
|
|
10/15/2026
|
-0.07 / -2.24%
|
3.10
|
3.15
|
3.00
|
3.05
|
3.03
|
3.05
|
202,700
|
|
|
10/14/2026
|
-0.06 / -1.89%
|
3.18
|
3.18
|
3.10
|
3.12
|
3.13
|
3.12
|
263,630
|
|
|
10/13/2026
|
0.00 / 0.00%
|
3.18
|
3.20
|
3.14
|
3.18
|
3.16
|
3.18
|
23,800
|
|
|
10/12/2026
|
-0.03 / -0.93%
|
3.20
|
3.20
|
3.16
|
3.18
|
3.17
|
3.18
|
37,500
|
|
|
10/9/2026
|
-0.03 / -0.93%
|
3.27
|
3.27
|
3.21
|
3.21
|
3.25
|
3.21
|
14,000
|
|
|
10/8/2026
|
-0.01 / -0.31%
|
3.19
|
3.28
|
3.19
|
3.24
|
3.24
|
3.24
|
15,200
|
|
|
10/7/2026
|
-0.03 / -0.91%
|
3.25
|
3.28
|
3.07
|
3.25
|
3.23
|
3.25
|
41,700
|
|
|
10/6/2026
|
-0.04 / -1.20%
|
3.30
|
3.30
|
3.26
|
3.28
|
3.29
|
3.28
|
37,300
|
|
|
10/5/2026
|
+0.01 / +0.30%
|
3.31
|
3.33
|
3.30
|
3.32
|
3.31
|
3.32
|
17,200
|
|
|
10/2/2026
|
+0.01 / +0.30%
|
3.30
|
3.33
|
3.25
|
3.31
|
3.31
|
3.31
|
58,900
|
|
|
10/1/2026
|
-0.04 / -1.20%
|
3.30
|
3.36
|
3.29
|
3.30
|
3.30
|
3.30
|
24,000
|
|
|
9/30/2026
|
-0.02 / -0.60%
|
3.36
|
3.38
|
3.29
|
3.34
|
3.32
|
3.34
|
19,000
|
|
|
9/29/2026
|
-0.04 / -1.18%
|
3.39
|
3.39
|
3.36
|
3.36
|
3.38
|
3.36
|
1,900
|
|
|
9/28/2026
|
-0.01 / -0.29%
|
3.42
|
3.42
|
3.35
|
3.40
|
3.37
|
3.40
|
4,600
|
|
|
9/25/2026
|
-0.03 / -0.87%
|
3.43
|
3.44
|
3.31
|
3.41
|
3.39
|
3.41
|
20,500
|
|
|
9/24/2026
|
-0.06 / -1.71%
|
3.50
|
3.50
|
3.44
|
3.44
|
3.49
|
3.44
|
12,100
|
|
|
9/23/2026
|
+0.03 / +0.86%
|
3.47
|
3.50
|
3.45
|
3.50
|
3.47
|
3.50
|
15,200
|
|
|
9/22/2026
|
0.00 / 0.00%
|
3.46
|
3.48
|
3.45
|
3.47
|
3.47
|
3.47
|
16,700
|
|
|
9/21/2026
|
0.00 / 0.00%
|
3.42
|
3.48
|
3.42
|
3.47
|
3.45
|
3.47
|
107,900
|
|
|
9/18/2026
|
-0.01 / -0.29%
|
3.48
|
3.48
|
3.42
|
3.47
|
3.47
|
3.47
|
9,100
|
|
|
9/17/2026
|
+0.07 / +2.05%
|
3.43
|
3.48
|
3.40
|
3.48
|
3.45
|
3.48
|
67,000
|
|
|
9/16/2026
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.35
|
3.41
|
3.37
|
3.41
|
29,800
|
|
|
9/15/2026
|
-0.07 / -2.01%
|
3.37
|
3.49
|
3.37
|
3.41
|
3.41
|
3.41
|
33,900
|
|
|