|
Closing price on 1/26/2018
|
|
| Open |
4.23 |
| High |
4.51 |
| Low |
4.23 |
| Volume |
490,030 |
| Split-adjusted Price |
2.51 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2018
|
+0.13 / +3.08%
|
4.23
|
4.51
|
4.23
|
4.35
|
4.34
|
2.51
|
490,030
|
|
|
1/25/2018
|
-0.06 / -1.40%
|
4.57
|
4.57
|
4.22
|
4.22
|
4.50
|
2.43
|
820,400
|
|
|
1/22/2018
|
+0.28 / +7.00%
|
4.28
|
4.28
|
4.28
|
4.28
|
4.28
|
2.47
|
251,820
|
|
|
1/19/2018
|
-0.15 / -3.61%
|
4.01
|
4.14
|
4.00
|
4.00
|
4.01
|
2.31
|
299,420
|
|
|
1/18/2018
|
-0.02 / -0.48%
|
3.92
|
4.15
|
3.92
|
4.15
|
4.02
|
2.39
|
399,530
|
|
|
1/17/2018
|
-0.03 / -0.71%
|
4.16
|
4.20
|
4.10
|
4.17
|
4.13
|
2.41
|
374,230
|
|
|
1/16/2018
|
-0.16 / -3.67%
|
4.33
|
4.38
|
4.17
|
4.20
|
4.24
|
2.42
|
365,500
|
|
|
1/15/2018
|
+0.04 / +0.93%
|
4.33
|
4.52
|
4.33
|
4.36
|
4.47
|
2.51
|
382,420
|
|
|
1/12/2018
|
+0.22 / +5.37%
|
4.10
|
4.33
|
4.10
|
4.32
|
4.24
|
2.49
|
474,530
|
|
|
1/11/2018
|
+0.10 / +2.50%
|
4.00
|
4.17
|
3.95
|
4.10
|
4.08
|
2.36
|
209,410
|
|
|
1/10/2018
|
-0.04 / -0.99%
|
4.04
|
4.07
|
3.98
|
4.00
|
4.01
|
2.31
|
198,410
|
|
|
1/9/2018
|
-0.06 / -1.46%
|
4.10
|
4.13
|
4.04
|
4.04
|
4.09
|
2.33
|
214,850
|
|
|
1/8/2018
|
+0.10 / +2.50%
|
4.01
|
4.14
|
4.01
|
4.10
|
4.10
|
2.36
|
176,510
|
|
|
1/5/2018
|
+0.02 / +0.50%
|
4.07
|
4.10
|
3.98
|
4.00
|
4.02
|
2.31
|
255,540
|
|
|
1/4/2018
|
-0.06 / -1.49%
|
4.04
|
4.12
|
3.98
|
3.98
|
4.02
|
2.30
|
201,650
|
|
|
1/3/2018
|
+0.04 / +1.00%
|
3.93
|
4.14
|
3.93
|
4.04
|
4.00
|
2.33
|
111,670
|
|
|
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
|
|
|