|
Closing price on 1/8/2021
|
|
| Open |
10.10 |
| High |
10.55 |
| Low |
10.10 |
| Volume |
571,500 |
| Split-adjusted Price |
7.27 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
-0.05 / -0.49%
|
10.10
|
10.55
|
10.10
|
10.25
|
10.32
|
7.27
|
571,500
|
|
|
1/7/2021
|
+0.30 / +3.00%
|
10.00
|
10.50
|
9.90
|
10.30
|
10.15
|
7.31
|
495,900
|
|
|
1/6/2021
|
-0.20 / -1.96%
|
10.15
|
10.30
|
10.00
|
10.00
|
10.10
|
7.09
|
633,200
|
|
|
1/5/2021
|
0.00 / 0.00%
|
10.00
|
10.45
|
9.92
|
10.20
|
10.24
|
7.24
|
608,300
|
|
|
1/4/2021
|
+0.50 / +5.15%
|
9.75
|
10.35
|
9.62
|
10.20
|
10.12
|
7.24
|
503,400
|
|
|
12/31/2020
|
+0.10 / +1.04%
|
9.50
|
9.80
|
9.20
|
9.70
|
9.51
|
6.88
|
840,400
|
|
|
12/30/2020
|
-0.19 / -1.94%
|
10.40
|
10.40
|
9.57
|
9.60
|
9.77
|
6.81
|
976,070
|
|
|
12/29/2020
|
+0.64 / +6.99%
|
9.65
|
9.79
|
9.31
|
9.79
|
9.72
|
6.94
|
972,820
|
|
|
12/28/2020
|
+0.59 / +6.89%
|
8.90
|
9.15
|
8.70
|
9.15
|
8.98
|
6.49
|
1,173,320
|
|
|
12/25/2020
|
+0.56 / +7.00%
|
8.00
|
8.56
|
8.00
|
8.56
|
8.38
|
6.07
|
540,930
|
|
|
12/24/2020
|
-0.40 / -4.76%
|
8.45
|
8.50
|
7.82
|
8.00
|
8.07
|
5.68
|
580,750
|
|
|
12/23/2020
|
-0.51 / -5.72%
|
8.95
|
8.99
|
8.40
|
8.40
|
8.80
|
5.96
|
530,470
|
|
|
12/22/2020
|
-0.12 / -1.33%
|
9.03
|
9.03
|
8.84
|
8.91
|
8.94
|
6.32
|
558,100
|
|
|
12/21/2020
|
+0.57 / +6.74%
|
8.46
|
9.05
|
8.46
|
9.03
|
8.97
|
6.41
|
996,710
|
|
|
12/18/2020
|
+0.41 / +5.09%
|
8.20
|
8.50
|
8.08
|
8.46
|
8.33
|
6.00
|
627,010
|
|
|
12/17/2020
|
+0.25 / +3.21%
|
7.80
|
8.10
|
7.79
|
8.05
|
8.01
|
5.71
|
722,260
|
|
|
12/16/2020
|
+0.05 / +0.65%
|
7.80
|
7.82
|
7.67
|
7.80
|
7.76
|
5.53
|
413,250
|
|
|
12/15/2020
|
0.00 / 0.00%
|
7.75
|
7.78
|
7.61
|
7.75
|
7.73
|
5.50
|
217,890
|
|
|
12/14/2020
|
+0.03 / +0.39%
|
7.74
|
7.80
|
7.66
|
7.75
|
7.74
|
5.50
|
305,680
|
|
|
12/11/2020
|
+0.12 / +1.58%
|
7.70
|
7.80
|
7.62
|
7.72
|
7.72
|
5.48
|
251,950
|
|
|
12/10/2020
|
0.00 / 0.00%
|
7.60
|
7.99
|
7.60
|
7.60
|
7.79
|
5.39
|
428,720
|
|
|
12/9/2020
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.64
|
5.39
|
253,390
|
|
|
12/8/2020
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.62
|
7.70
|
7.69
|
5.46
|
420,390
|
|
|
12/7/2020
|
+0.11 / +1.43%
|
7.86
|
7.90
|
7.70
|
7.80
|
7.85
|
5.53
|
401,450
|
|
|
12/4/2020
|
+0.18 / +2.40%
|
7.60
|
7.70
|
7.47
|
7.69
|
7.57
|
5.46
|
409,410
|
|
|
12/3/2020
|
+0.01 / +0.13%
|
7.50
|
7.64
|
7.45
|
7.51
|
7.49
|
5.33
|
223,510
|
|
|
12/2/2020
|
-0.03 / -0.40%
|
7.55
|
7.70
|
7.46
|
7.50
|
7.52
|
5.32
|
268,090
|
|
|
12/1/2020
|
-0.17 / -2.21%
|
7.50
|
7.61
|
7.49
|
7.53
|
7.55
|
5.34
|
282,650
|
|
|
11/30/2020
|
-0.08 / -1.03%
|
7.78
|
7.80
|
7.64
|
7.70
|
7.72
|
5.46
|
70,180
|
|
|
11/27/2020
|
+0.09 / +1.17%
|
7.73
|
8.00
|
7.70
|
7.78
|
7.79
|
5.52
|
157,040
|
|
|