|
|
Closing price on 1/8/2025
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
7.98 |
| Volume |
1,005,100 |
| Split-adjusted Price |
8.20 |
There is no data on 1/9/2025. Display data on 1/8/2025 instead.
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/30/2024
|
-0.06 / -0.67%
|
8.96
|
9.00
|
8.84
|
8.91
|
8.93
|
8.91
|
353,600
|
|
|
12/27/2024
|
-0.10 / -1.10%
|
9.09
|
9.11
|
8.90
|
8.97
|
8.99
|
8.97
|
377,000
|
|
|
12/26/2024
|
-0.19 / -2.05%
|
9.26
|
9.26
|
9.07
|
9.07
|
9.15
|
9.07
|
545,300
|
|
|
12/25/2024
|
-0.04 / -0.43%
|
9.30
|
9.40
|
9.14
|
9.26
|
9.29
|
9.26
|
427,100
|
|
|
12/24/2024
|
-0.13 / -1.38%
|
9.42
|
9.59
|
9.25
|
9.30
|
9.37
|
9.30
|
818,000
|
|
|
12/23/2024
|
+0.27 / +2.95%
|
9.29
|
9.60
|
9.18
|
9.43
|
9.43
|
9.43
|
621,000
|
|
|
12/20/2024
|
+0.17 / +1.89%
|
9.00
|
9.25
|
9.00
|
9.16
|
9.17
|
9.16
|
696,300
|
|
|
12/19/2024
|
-0.08 / -0.88%
|
9.00
|
9.07
|
8.75
|
8.99
|
8.86
|
8.99
|
441,200
|
|
|
12/18/2024
|
+0.04 / +0.44%
|
9.00
|
9.12
|
8.95
|
9.07
|
9.02
|
9.07
|
291,300
|
|
|
12/17/2024
|
+0.03 / +0.33%
|
9.00
|
9.09
|
8.85
|
9.03
|
8.99
|
9.03
|
246,000
|
|
|
12/16/2024
|
-0.02 / -0.22%
|
9.02
|
9.10
|
8.80
|
9.00
|
8.96
|
9.00
|
403,300
|
|
|
12/13/2024
|
-0.31 / -3.32%
|
9.21
|
9.30
|
9.00
|
9.02
|
9.18
|
9.02
|
334,200
|
|
|
12/12/2024
|
+0.03 / +0.32%
|
9.39
|
9.48
|
9.30
|
9.33
|
9.37
|
9.33
|
568,500
|
|
|
12/11/2024
|
+0.28 / +3.10%
|
9.02
|
9.30
|
8.87
|
9.30
|
9.09
|
9.30
|
550,100
|
|
|
12/10/2024
|
+0.07 / +0.78%
|
8.94
|
9.16
|
8.75
|
9.02
|
8.95
|
9.02
|
758,000
|
|
|
12/9/2024
|
-0.25 / -2.72%
|
9.35
|
9.45
|
8.91
|
8.95
|
9.21
|
8.95
|
744,600
|
|
|
12/6/2024
|
+0.08 / +0.88%
|
9.14
|
9.52
|
9.14
|
9.20
|
9.31
|
9.20
|
734,600
|
|
|
12/5/2024
|
+0.59 / +6.92%
|
8.46
|
9.12
|
8.46
|
9.12
|
8.99
|
9.12
|
1,503,200
|
|
|
12/4/2024
|
+0.16 / +1.91%
|
8.34
|
8.61
|
8.33
|
8.53
|
8.49
|
8.53
|
736,900
|
|
|
12/3/2024
|
+0.06 / +0.72%
|
8.31
|
8.44
|
8.15
|
8.37
|
8.33
|
8.37
|
564,000
|
|
|
12/2/2024
|
+0.34 / +4.27%
|
8.35
|
8.51
|
8.15
|
8.31
|
8.35
|
8.31
|
718,400
|
|
|
11/29/2024
|
+0.14 / +1.79%
|
8.00
|
8.21
|
7.96
|
7.97
|
8.06
|
7.97
|
582,400
|
|
|
11/28/2024
|
+0.51 / +6.97%
|
7.33
|
7.83
|
7.33
|
7.83
|
7.67
|
7.83
|
892,900
|
|
|
11/27/2024
|
-0.07 / -0.95%
|
7.39
|
7.39
|
7.29
|
7.32
|
7.31
|
7.32
|
251,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|