|
Closing price on 2/18/2025
|
|
Open |
8.08 |
High |
8.15 |
Low |
8.08 |
Volume |
34,900 |
Split-adjusted Price |
8.15 |
|
|
CCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2025
|
+0.08 / +0.99%
|
8.08
|
8.15
|
8.08
|
8.15
|
8.12
|
8.15
|
34,900
|
|
2/17/2025
|
-0.01 / -0.12%
|
8.08
|
8.15
|
8.06
|
8.07
|
8.09
|
8.07
|
323,100
|
|
2/14/2025
|
-0.03 / -0.37%
|
8.11
|
8.15
|
8.07
|
8.08
|
8.09
|
8.08
|
193,100
|
|
2/13/2025
|
-0.01 / -0.12%
|
8.17
|
8.17
|
8.06
|
8.11
|
8.10
|
8.11
|
351,600
|
|
2/12/2025
|
-0.04 / -0.49%
|
8.27
|
8.27
|
8.09
|
8.12
|
8.11
|
8.12
|
155,100
|
|
2/11/2025
|
+0.08 / +0.99%
|
8.31
|
8.31
|
8.07
|
8.16
|
8.11
|
8.16
|
202,800
|
|
2/10/2025
|
-0.22 / -2.65%
|
8.29
|
8.29
|
8.08
|
8.08
|
8.16
|
8.08
|
404,500
|
|
2/7/2025
|
-0.07 / -0.84%
|
8.39
|
8.42
|
8.30
|
8.30
|
8.34
|
8.30
|
317,900
|
|
2/6/2025
|
+0.09 / +1.09%
|
8.49
|
8.49
|
8.26
|
8.37
|
8.34
|
8.37
|
249,800
|
|
2/5/2025
|
+0.13 / +1.60%
|
8.16
|
8.32
|
8.16
|
8.28
|
8.24
|
8.28
|
335,800
|
|
2/4/2025
|
0.00 / 0.00%
|
8.29
|
8.29
|
8.12
|
8.15
|
8.14
|
8.15
|
180,100
|
|
2/3/2025
|
+0.09 / +1.12%
|
8.12
|
8.15
|
8.06
|
8.15
|
8.10
|
8.15
|
156,100
|
|
1/24/2025
|
+0.01 / +0.12%
|
8.10
|
8.15
|
8.04
|
8.06
|
8.09
|
8.06
|
357,800
|
|
1/23/2025
|
+0.02 / +0.25%
|
8.10
|
8.12
|
7.91
|
8.05
|
8.03
|
8.05
|
308,700
|
|
1/22/2025
|
-0.10 / -1.23%
|
8.28
|
8.28
|
8.03
|
8.03
|
8.08
|
8.03
|
222,100
|
|
1/21/2025
|
-0.22 / -2.63%
|
8.20
|
8.35
|
8.13
|
8.13
|
8.22
|
8.13
|
246,500
|
|
1/20/2025
|
+0.20 / +2.45%
|
8.02
|
8.39
|
8.00
|
8.35
|
8.11
|
8.35
|
693,700
|
|
1/17/2025
|
-0.06 / -0.73%
|
8.14
|
8.28
|
8.10
|
8.15
|
8.16
|
8.15
|
266,700
|
|
1/16/2025
|
-0.05 / -0.61%
|
8.27
|
8.37
|
8.18
|
8.21
|
8.25
|
8.21
|
263,500
|
|
1/15/2025
|
+0.01 / +0.12%
|
8.19
|
8.30
|
8.19
|
8.26
|
8.26
|
8.26
|
85,300
|
|
1/14/2025
|
-0.05 / -0.60%
|
8.35
|
8.36
|
8.18
|
8.25
|
8.25
|
8.25
|
209,900
|
|
1/13/2025
|
0.00 / 0.00%
|
8.30
|
8.35
|
8.21
|
8.30
|
8.29
|
8.30
|
134,600
|
|
1/10/2025
|
-0.08 / -0.95%
|
8.38
|
8.40
|
8.18
|
8.30
|
8.25
|
8.30
|
451,400
|
|
1/9/2025
|
+0.18 / +2.20%
|
8.30
|
8.46
|
8.20
|
8.38
|
8.32
|
8.38
|
221,700
|
|
1/8/2025
|
-0.37 / -4.32%
|
8.60
|
8.60
|
7.98
|
8.20
|
8.29
|
8.20
|
1,005,100
|
|
1/7/2025
|
-0.08 / -0.92%
|
8.66
|
8.79
|
8.21
|
8.57
|
8.45
|
8.57
|
603,800
|
|
1/6/2025
|
-0.35 / -3.89%
|
9.04
|
9.04
|
8.65
|
8.65
|
8.84
|
8.65
|
478,700
|
|
1/3/2025
|
-0.05 / -0.55%
|
9.12
|
9.13
|
8.82
|
9.00
|
8.95
|
9.00
|
234,100
|
|
1/2/2025
|
+0.04 / +0.44%
|
9.01
|
9.12
|
8.91
|
9.05
|
9.03
|
9.05
|
195,900
|
|
12/31/2024
|
+0.10 / +1.12%
|
9.20
|
9.20
|
8.92
|
9.01
|
9.00
|
9.01
|
185,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|