|
Closing price on 1/2/2018
|
|
| Open |
4.01 |
| High |
4.19 |
| Low |
3.97 |
| Volume |
376,340 |
| Split-adjusted Price |
2.31 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2018
|
-0.01 / -0.25%
|
4.01
|
4.19
|
3.97
|
4.00
|
4.00
|
2.31
|
376,340
|
|
|
12/29/2017
|
-0.13 / -3.14%
|
4.20
|
4.20
|
3.86
|
4.01
|
4.06
|
2.31
|
159,570
|
|
|
12/28/2017
|
+0.02 / +0.49%
|
4.12
|
4.19
|
4.12
|
4.14
|
4.14
|
2.39
|
117,620
|
|
|
12/27/2017
|
-0.08 / -1.90%
|
4.21
|
4.24
|
4.12
|
4.12
|
4.16
|
2.38
|
114,730
|
|
|
12/26/2017
|
+0.04 / +0.96%
|
4.07
|
4.25
|
4.07
|
4.20
|
4.16
|
2.42
|
208,950
|
|
|
12/25/2017
|
0.00 / 0.00%
|
4.25
|
4.25
|
4.12
|
4.16
|
4.17
|
2.40
|
152,450
|
|
|
12/22/2017
|
-0.14 / -3.26%
|
4.30
|
4.30
|
4.10
|
4.16
|
4.16
|
2.40
|
233,560
|
|
|
12/21/2017
|
-0.09 / -2.05%
|
4.42
|
4.42
|
4.25
|
4.30
|
4.31
|
2.48
|
97,810
|
|
|
12/20/2017
|
+0.28 / +6.81%
|
4.17
|
4.39
|
4.03
|
4.39
|
4.36
|
2.53
|
427,910
|
|
|
12/19/2017
|
-0.01 / -0.24%
|
4.20
|
4.28
|
3.91
|
4.11
|
4.07
|
2.37
|
583,970
|
|
|
12/18/2017
|
-0.18 / -4.19%
|
4.27
|
4.40
|
4.12
|
4.12
|
4.22
|
2.38
|
222,790
|
|
|
12/15/2017
|
+0.16 / +3.86%
|
4.14
|
4.39
|
4.14
|
4.30
|
4.24
|
2.48
|
152,110
|
|
|
12/14/2017
|
-0.29 / -6.55%
|
4.21
|
4.43
|
4.12
|
4.14
|
4.15
|
2.39
|
506,500
|
|
|
12/13/2017
|
-0.33 / -6.93%
|
4.79
|
4.79
|
4.43
|
4.43
|
4.47
|
2.56
|
626,980
|
|
|
12/12/2017
|
-0.04 / -0.83%
|
4.51
|
5.00
|
4.50
|
4.76
|
4.70
|
2.75
|
1,055,010
|
|
|
12/11/2017
|
+0.29 / +6.43%
|
4.69
|
4.80
|
4.55
|
4.80
|
4.73
|
2.77
|
574,200
|
|
|
12/8/2017
|
+0.29 / +6.87%
|
4.35
|
4.51
|
4.22
|
4.51
|
4.44
|
2.60
|
767,450
|
|
|
12/7/2017
|
+0.27 / +6.84%
|
4.00
|
4.22
|
4.00
|
4.22
|
4.18
|
2.43
|
967,650
|
|
|
12/6/2017
|
+0.25 / +6.76%
|
3.65
|
3.95
|
3.65
|
3.95
|
3.86
|
2.28
|
791,580
|
|
|
12/5/2017
|
-0.06 / -1.60%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.74
|
2.13
|
189,230
|
|
|
12/4/2017
|
-0.05 / -1.31%
|
3.80
|
3.90
|
3.76
|
3.76
|
3.80
|
2.17
|
156,250
|
|
|
12/1/2017
|
-0.01 / -0.26%
|
3.88
|
3.88
|
3.80
|
3.81
|
3.82
|
2.20
|
179,210
|
|
|
11/30/2017
|
+0.01 / +0.26%
|
3.74
|
3.90
|
3.74
|
3.82
|
3.85
|
2.20
|
247,050
|
|
|
11/29/2017
|
-0.03 / -0.78%
|
3.80
|
3.87
|
3.80
|
3.81
|
3.83
|
2.20
|
156,040
|
|
|
11/28/2017
|
-0.04 / -1.03%
|
3.98
|
3.98
|
3.80
|
3.84
|
3.87
|
2.21
|
271,270
|
|
|
11/27/2017
|
+0.16 / +4.30%
|
3.72
|
3.98
|
3.72
|
3.88
|
3.87
|
2.24
|
503,320
|
|
|
11/24/2017
|
-0.08 / -2.11%
|
3.80
|
3.85
|
3.71
|
3.72
|
3.75
|
2.15
|
143,960
|
|
|
11/23/2017
|
+0.08 / +2.15%
|
3.79
|
3.82
|
3.71
|
3.80
|
3.78
|
2.19
|
160,390
|
|
|
11/22/2017
|
-0.13 / -3.38%
|
3.85
|
3.87
|
3.70
|
3.72
|
3.80
|
2.15
|
136,460
|
|
|
11/21/2017
|
+0.13 / +3.49%
|
3.70
|
3.86
|
3.70
|
3.85
|
3.76
|
2.22
|
330,170
|
|
|