|
Closing price on 1/9/2017
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.75 |
| Volume |
11,220 |
| Split-adjusted Price |
1.59 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
-0.05 / -1.79%
|
2.80
|
2.80
|
2.75
|
2.75
|
2.76
|
1.59
|
11,220
|
|
|
1/6/2017
|
-0.01 / -0.36%
|
2.85
|
2.85
|
2.80
|
2.80
|
2.83
|
1.62
|
460
|
|
|
1/5/2017
|
+0.14 / +5.24%
|
2.83
|
2.85
|
2.81
|
2.81
|
2.83
|
1.62
|
500
|
|
|
1/4/2017
|
-0.18 / -6.32%
|
2.89
|
2.89
|
2.67
|
2.67
|
2.78
|
1.54
|
8,670
|
|
|
1/3/2017
|
+0.04 / +1.42%
|
2.71
|
2.95
|
2.71
|
2.85
|
2.83
|
1.64
|
57,640
|
|
|
12/30/2016
|
+0.14 / +5.24%
|
2.61
|
2.85
|
2.61
|
2.81
|
2.71
|
1.62
|
57,470
|
|
|
12/29/2016
|
-0.02 / -0.74%
|
2.72
|
2.72
|
2.67
|
2.67
|
2.68
|
1.54
|
26,090
|
|
|
12/28/2016
|
+0.01 / +0.37%
|
2.72
|
2.72
|
2.65
|
2.69
|
2.68
|
1.55
|
7,870
|
|
|
12/27/2016
|
-0.02 / -0.74%
|
2.67
|
2.70
|
2.65
|
2.68
|
2.68
|
1.55
|
21,570
|
|
|
12/26/2016
|
+0.02 / +0.75%
|
2.74
|
2.74
|
2.67
|
2.70
|
2.69
|
1.56
|
13,780
|
|
|
12/23/2016
|
+0.01 / +0.37%
|
2.74
|
2.74
|
2.67
|
2.68
|
2.68
|
1.55
|
170,640
|
|
|
12/22/2016
|
-0.07 / -2.55%
|
2.76
|
2.76
|
2.67
|
2.67
|
2.70
|
1.54
|
13,710
|
|
|
12/21/2016
|
+0.04 / +1.48%
|
2.70
|
2.74
|
2.70
|
2.74
|
2.71
|
1.58
|
39,910
|
|
|
12/20/2016
|
0.00 / 0.00%
|
2.69
|
2.76
|
2.68
|
2.70
|
2.70
|
1.56
|
134,920
|
|
|
12/19/2016
|
0.00 / 0.00%
|
2.78
|
2.78
|
2.68
|
2.70
|
2.71
|
1.56
|
18,860
|
|
|
12/16/2016
|
-0.01 / -0.37%
|
2.87
|
2.87
|
2.68
|
2.70
|
2.68
|
1.56
|
15,290
|
|
|
12/15/2016
|
+0.01 / +0.37%
|
2.72
|
2.72
|
2.69
|
2.71
|
2.71
|
1.56
|
60,530
|
|
|
12/14/2016
|
-0.04 / -1.46%
|
2.71
|
2.80
|
2.70
|
2.70
|
2.72
|
1.56
|
55,880
|
|
|
12/13/2016
|
-0.02 / -0.72%
|
2.71
|
2.78
|
2.71
|
2.74
|
2.74
|
1.58
|
22,610
|
|
|
12/12/2016
|
-0.07 / -2.47%
|
2.83
|
2.88
|
2.76
|
2.76
|
2.78
|
1.59
|
46,340
|
|
|
12/9/2016
|
+0.02 / +0.71%
|
2.82
|
2.85
|
2.79
|
2.83
|
2.82
|
1.63
|
67,270
|
|
|
12/8/2016
|
+0.01 / +0.36%
|
2.89
|
2.89
|
2.81
|
2.81
|
2.84
|
1.62
|
10,210
|
|
|
12/7/2016
|
-0.02 / -0.71%
|
2.81
|
2.92
|
2.80
|
2.80
|
2.82
|
1.62
|
29,040
|
|
|
12/6/2016
|
-0.03 / -1.05%
|
2.90
|
2.91
|
2.82
|
2.82
|
2.85
|
1.63
|
118,320
|
|
|
12/5/2016
|
-0.08 / -2.73%
|
2.93
|
2.93
|
2.85
|
2.85
|
2.86
|
1.64
|
37,440
|
|
|
12/2/2016
|
-0.02 / -0.68%
|
2.97
|
2.97
|
2.87
|
2.93
|
2.89
|
1.69
|
68,630
|
|
|
12/1/2016
|
+0.05 / +1.72%
|
2.95
|
2.97
|
2.89
|
2.95
|
2.89
|
1.70
|
43,220
|
|
|
11/30/2016
|
0.00 / 0.00%
|
2.93
|
2.93
|
2.88
|
2.90
|
2.91
|
1.67
|
10,900
|
|
|
11/29/2016
|
-0.09 / -3.01%
|
2.98
|
2.98
|
2.90
|
2.90
|
2.91
|
1.67
|
84,490
|
|
|
11/28/2016
|
0.00 / 0.00%
|
2.91
|
3.00
|
2.90
|
2.99
|
2.90
|
1.72
|
26,870
|
|
|