|
|
Closing price on 1/31/2013
|
|
| Open |
4.30 |
| High |
4.30 |
| Low |
4.20 |
| Volume |
87,780 |
| Split-adjusted Price |
2.36 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2013
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
2.36
|
87,780
|
|
|
1/30/2013
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.30
|
2.36
|
97,440
|
|
|
1/29/2013
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.36
|
139,420
|
|
|
1/28/2013
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
2.25
|
115,300
|
|
|
1/25/2013
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
63,060
|
|
|
1/24/2013
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
23,180
|
|
|
1/23/2013
|
-0.20 / -4.65%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.10
|
2.25
|
65,560
|
|
|
1/22/2013
|
-0.30 / -6.52%
|
4.50
|
4.60
|
4.30
|
4.30
|
4.30
|
2.36
|
66,650
|
|
|
1/21/2013
|
+0.20 / +4.55%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
2.53
|
169,130
|
|
|
1/18/2013
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.40
|
2.42
|
116,270
|
|
|
1/17/2013
|
-0.30 / -6.67%
|
4.40
|
4.60
|
4.20
|
4.20
|
4.20
|
2.31
|
124,010
|
|
|
1/16/2013
|
+0.20 / +4.65%
|
4.40
|
4.60
|
4.20
|
4.50
|
4.50
|
2.47
|
320,440
|
|
|
1/15/2013
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.00
|
4.30
|
4.30
|
2.36
|
55,560
|
|
|
1/14/2013
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
2.25
|
85,930
|
|
|
1/11/2013
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
63,510
|
|
|
1/10/2013
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
2.25
|
112,130
|
|
|
1/9/2013
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.10
|
4.20
|
4.20
|
2.31
|
326,180
|
|
|
1/8/2013
|
-0.20 / -4.44%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.30
|
2.36
|
192,040
|
|
|
1/7/2013
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
2.47
|
245,470
|
|
|
1/4/2013
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
2.42
|
177,470
|
|
|
1/3/2013
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.31
|
384,560
|
|
|
1/2/2013
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.20
|
67,220
|
|
|
12/28/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.14
|
134,250
|
|
|
12/27/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.09
|
55,120
|
|
|
12/26/2012
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
2.09
|
87,780
|
|
|
12/25/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.03
|
1,770
|
|
|
12/24/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.09
|
22,130
|
|
|
12/21/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.09
|
6,800
|
|
|
12/20/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.09
|
28,890
|
|
|
12/19/2012
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
2.09
|
89,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|