|
Closing price on 1/2/2019
|
|
| Open |
3.01 |
| High |
3.06 |
| Low |
2.98 |
| Volume |
8,470 |
| Split-adjusted Price |
1.76 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2019
|
+0.06 / +2.01%
|
3.01
|
3.06
|
2.98
|
3.05
|
3.03
|
1.76
|
8,470
|
|
|
12/28/2018
|
-0.03 / -0.99%
|
3.08
|
3.08
|
2.99
|
2.99
|
3.00
|
1.72
|
57,610
|
|
|
12/27/2018
|
+0.01 / +0.33%
|
3.08
|
3.08
|
3.00
|
3.02
|
3.01
|
1.74
|
26,210
|
|
|
12/26/2018
|
-0.03 / -0.99%
|
3.04
|
3.07
|
3.01
|
3.01
|
3.04
|
1.74
|
22,380
|
|
|
12/25/2018
|
-0.08 / -2.56%
|
3.08
|
3.08
|
3.00
|
3.04
|
3.04
|
1.75
|
58,180
|
|
|
12/24/2018
|
-0.01 / -0.32%
|
3.15
|
3.16
|
3.08
|
3.12
|
3.13
|
1.80
|
16,610
|
|
|
12/21/2018
|
+0.03 / +0.97%
|
3.13
|
3.14
|
3.08
|
3.13
|
3.10
|
1.81
|
171,480
|
|
|
12/20/2018
|
-0.04 / -1.27%
|
3.09
|
3.14
|
3.06
|
3.10
|
3.09
|
1.79
|
115,890
|
|
|
12/19/2018
|
-0.01 / -0.32%
|
3.11
|
3.16
|
3.09
|
3.14
|
3.11
|
1.81
|
76,130
|
|
|
12/18/2018
|
+0.03 / +0.96%
|
3.11
|
3.17
|
3.08
|
3.15
|
3.11
|
1.82
|
70,200
|
|
|
12/17/2018
|
-0.05 / -1.58%
|
3.20
|
3.20
|
3.11
|
3.12
|
3.13
|
1.80
|
201,380
|
|
|
12/14/2018
|
+0.01 / +0.32%
|
3.20
|
3.20
|
3.12
|
3.17
|
3.15
|
1.83
|
56,260
|
|
|
12/13/2018
|
-0.06 / -1.86%
|
3.20
|
3.24
|
3.16
|
3.16
|
3.19
|
1.82
|
356,080
|
|
|
12/12/2018
|
+0.02 / +0.63%
|
3.20
|
3.25
|
3.19
|
3.22
|
3.21
|
1.86
|
82,560
|
|
|
12/11/2018
|
+0.01 / +0.31%
|
3.20
|
3.21
|
3.19
|
3.20
|
3.20
|
1.85
|
6,820
|
|
|
12/10/2018
|
+0.05 / +1.59%
|
3.15
|
3.19
|
3.11
|
3.19
|
3.16
|
1.84
|
34,540
|
|
|
12/7/2018
|
+0.02 / +0.64%
|
3.20
|
3.21
|
3.14
|
3.14
|
3.16
|
1.81
|
355,840
|
|
|
12/6/2018
|
-0.09 / -2.80%
|
3.24
|
3.24
|
3.12
|
3.12
|
3.14
|
1.80
|
67,440
|
|
|
12/5/2018
|
+0.01 / +0.31%
|
3.19
|
3.23
|
3.15
|
3.21
|
3.19
|
1.85
|
47,290
|
|
|
12/4/2018
|
+0.05 / +1.59%
|
3.22
|
3.25
|
3.15
|
3.20
|
3.18
|
1.85
|
57,870
|
|
|
12/3/2018
|
+0.03 / +0.96%
|
3.25
|
3.26
|
3.15
|
3.15
|
3.19
|
1.82
|
43,850
|
|
|
11/30/2018
|
-0.05 / -1.58%
|
3.25
|
3.25
|
3.10
|
3.12
|
3.14
|
1.80
|
135,040
|
|
|
11/29/2018
|
-0.02 / -0.63%
|
3.20
|
3.26
|
3.16
|
3.17
|
3.19
|
1.83
|
58,970
|
|
|
11/28/2018
|
-0.02 / -0.62%
|
3.31
|
3.31
|
3.18
|
3.19
|
3.21
|
1.84
|
22,740
|
|
|
11/27/2018
|
-0.11 / -3.31%
|
3.22
|
3.32
|
3.21
|
3.21
|
3.25
|
1.85
|
117,130
|
|
|
11/26/2018
|
+0.01 / +0.30%
|
3.35
|
3.35
|
3.29
|
3.32
|
3.31
|
1.92
|
48,910
|
|
|
11/23/2018
|
-0.03 / -0.90%
|
3.37
|
3.41
|
3.28
|
3.31
|
3.36
|
1.91
|
229,050
|
|
|
11/22/2018
|
+0.09 / +2.77%
|
3.27
|
3.42
|
3.24
|
3.34
|
3.33
|
1.93
|
496,470
|
|
|
11/21/2018
|
+0.01 / +0.31%
|
3.24
|
3.29
|
3.20
|
3.25
|
3.24
|
1.87
|
103,670
|
|
|
11/20/2018
|
+0.04 / +1.25%
|
3.22
|
3.24
|
3.15
|
3.24
|
3.21
|
1.87
|
112,320
|
|
|