|
|
Closing price on 1/5/2022
|
|
| Open |
17.85 |
| High |
18.85 |
| Low |
17.50 |
| Volume |
1,391,300 |
| Split-adjusted Price |
13.74 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
+0.40 / +2.24%
|
17.85
|
18.85
|
17.50
|
18.25
|
18.00
|
13.74
|
1,391,300
|
|
|
1/4/2022
|
+0.45 / +2.59%
|
17.40
|
18.50
|
17.40
|
17.85
|
17.92
|
13.44
|
776,500
|
|
|
12/31/2021
|
-0.65 / -3.60%
|
18.00
|
18.00
|
17.15
|
17.40
|
17.45
|
13.10
|
1,595,000
|
|
|
12/30/2021
|
-0.30 / -1.63%
|
18.35
|
18.50
|
18.00
|
18.05
|
18.21
|
13.59
|
1,026,900
|
|
|
12/29/2021
|
-0.60 / -3.17%
|
19.00
|
19.45
|
18.20
|
18.35
|
18.63
|
13.82
|
1,122,300
|
|
|
12/28/2021
|
+0.30 / +1.61%
|
18.80
|
19.30
|
18.70
|
18.95
|
19.00
|
14.27
|
1,475,900
|
|
|
12/27/2021
|
-0.50 / -2.61%
|
18.80
|
19.00
|
18.00
|
18.65
|
18.41
|
14.04
|
1,225,000
|
|
|
12/24/2021
|
-0.80 / -4.01%
|
20.00
|
20.00
|
18.90
|
19.15
|
19.30
|
14.42
|
1,215,900
|
|
|
12/23/2021
|
+0.70 / +3.64%
|
20.35
|
20.35
|
18.30
|
19.95
|
19.83
|
15.02
|
2,493,400
|
|
|
12/22/2021
|
+1.25 / +6.94%
|
18.05
|
19.25
|
18.05
|
19.25
|
19.05
|
14.49
|
2,721,900
|
|
|
12/21/2021
|
+0.25 / +1.41%
|
17.45
|
18.40
|
17.40
|
18.00
|
18.03
|
13.55
|
1,130,200
|
|
|
12/20/2021
|
-0.45 / -2.47%
|
18.20
|
18.60
|
17.70
|
17.75
|
18.01
|
13.36
|
1,213,300
|
|
|
12/17/2021
|
-0.55 / -2.93%
|
19.20
|
19.20
|
18.15
|
18.20
|
18.65
|
13.70
|
1,271,800
|
|
|
12/16/2021
|
+0.50 / +2.74%
|
18.10
|
18.80
|
17.85
|
18.75
|
18.33
|
14.12
|
1,454,700
|
|
|
12/15/2021
|
+0.20 / +1.11%
|
18.40
|
18.85
|
18.05
|
18.25
|
18.40
|
13.74
|
1,049,700
|
|
|
12/14/2021
|
-0.10 / -0.55%
|
18.55
|
18.65
|
17.85
|
18.05
|
18.36
|
13.59
|
1,122,700
|
|
|
12/13/2021
|
+1.15 / +6.76%
|
17.30
|
18.15
|
17.20
|
18.15
|
17.84
|
13.67
|
1,381,200
|
|
|
12/10/2021
|
-0.30 / -1.73%
|
17.30
|
17.35
|
16.95
|
17.00
|
17.08
|
12.80
|
560,500
|
|
|
12/9/2021
|
+0.50 / +2.98%
|
16.70
|
17.30
|
16.60
|
17.30
|
16.91
|
13.03
|
609,600
|
|
|
12/8/2021
|
-0.10 / -0.59%
|
17.00
|
17.40
|
16.80
|
16.80
|
17.12
|
12.65
|
477,400
|
|
|
12/7/2021
|
+0.75 / +4.64%
|
16.25
|
16.95
|
16.10
|
16.90
|
16.44
|
12.72
|
636,900
|
|
|
12/6/2021
|
-0.80 / -4.72%
|
16.80
|
16.80
|
16.15
|
16.15
|
16.47
|
12.16
|
604,700
|
|
|
12/3/2021
|
-0.75 / -4.24%
|
18.00
|
18.00
|
16.80
|
16.95
|
17.16
|
12.76
|
813,500
|
|
|
12/2/2021
|
+0.55 / +3.21%
|
17.15
|
17.90
|
16.85
|
17.70
|
17.59
|
13.33
|
917,600
|
|
|
12/1/2021
|
-0.45 / -2.56%
|
17.35
|
17.40
|
17.10
|
17.15
|
17.21
|
12.91
|
548,100
|
|
|
11/30/2021
|
+0.10 / +0.57%
|
17.90
|
18.20
|
17.50
|
17.60
|
17.77
|
13.25
|
806,100
|
|
|
11/29/2021
|
+0.55 / +3.24%
|
16.00
|
17.90
|
16.00
|
17.50
|
17.08
|
13.18
|
818,800
|
|
|
11/26/2021
|
+0.30 / +1.80%
|
17.00
|
17.15
|
16.00
|
16.95
|
16.65
|
12.76
|
1,083,900
|
|
|
11/25/2021
|
+0.65 / +4.06%
|
16.50
|
16.95
|
16.00
|
16.65
|
16.55
|
12.54
|
953,500
|
|
|
11/24/2021
|
-0.70 / -4.19%
|
16.75
|
17.15
|
15.70
|
16.00
|
16.42
|
12.05
|
1,186,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|