|
Closing price on 1/9/2024
|
|
| Open |
7.25 |
| High |
7.31 |
| Low |
7.20 |
| Volume |
118,800 |
| Split-adjusted Price |
6.83 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2024
|
-0.02 / -0.28%
|
7.25
|
7.31
|
7.20
|
7.23
|
7.27
|
6.83
|
118,800
|
|
|
1/8/2024
|
+0.01 / +0.14%
|
7.30
|
7.30
|
7.23
|
7.25
|
7.26
|
6.85
|
139,700
|
|
|
1/5/2024
|
-0.07 / -0.96%
|
7.34
|
7.35
|
7.22
|
7.24
|
7.27
|
6.84
|
169,800
|
|
|
1/4/2024
|
+0.05 / +0.69%
|
7.23
|
7.34
|
7.23
|
7.31
|
7.29
|
6.90
|
305,500
|
|
|
1/3/2024
|
+0.03 / +0.41%
|
7.25
|
7.28
|
7.18
|
7.26
|
7.22
|
6.86
|
128,200
|
|
|
1/2/2024
|
+0.03 / +0.42%
|
7.33
|
7.33
|
7.16
|
7.23
|
7.22
|
6.83
|
94,500
|
|
|
12/29/2023
|
-0.01 / -0.14%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.24
|
6.80
|
100,200
|
|
|
12/28/2023
|
+0.08 / +1.12%
|
7.13
|
7.21
|
7.12
|
7.21
|
7.15
|
6.81
|
144,800
|
|
|
12/27/2023
|
0.00 / 0.00%
|
7.16
|
7.16
|
7.08
|
7.13
|
7.11
|
6.73
|
105,900
|
|
|
12/26/2023
|
-0.02 / -0.28%
|
7.18
|
7.19
|
7.05
|
7.13
|
7.12
|
6.73
|
139,400
|
|
|
12/25/2023
|
+0.12 / +1.71%
|
7.03
|
7.15
|
7.03
|
7.15
|
7.13
|
6.75
|
160,900
|
|
|
12/22/2023
|
-0.07 / -0.99%
|
7.10
|
7.17
|
7.00
|
7.03
|
7.05
|
6.64
|
194,100
|
|
|
12/21/2023
|
-0.04 / -0.56%
|
7.12
|
7.12
|
7.00
|
7.10
|
7.04
|
6.71
|
165,300
|
|
|
12/20/2023
|
-0.01 / -0.14%
|
7.17
|
7.18
|
7.00
|
7.14
|
7.07
|
6.74
|
291,500
|
|
|
12/19/2023
|
-0.15 / -2.05%
|
7.30
|
7.31
|
7.05
|
7.15
|
7.15
|
6.75
|
206,000
|
|
|
12/18/2023
|
-0.07 / -0.95%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.27
|
6.89
|
137,700
|
|
|
12/15/2023
|
+0.09 / +1.24%
|
7.29
|
7.43
|
7.20
|
7.37
|
7.29
|
6.96
|
193,500
|
|
|
12/14/2023
|
0.00 / 0.00%
|
7.44
|
7.44
|
7.25
|
7.28
|
7.33
|
6.88
|
218,600
|
|
|
12/13/2023
|
+0.14 / +1.96%
|
7.14
|
7.55
|
7.00
|
7.28
|
7.30
|
6.88
|
658,900
|
|
|
12/12/2023
|
-0.03 / -0.42%
|
7.23
|
7.23
|
7.12
|
7.14
|
7.16
|
6.74
|
151,500
|
|
|
12/11/2023
|
+0.01 / +0.14%
|
7.24
|
7.25
|
7.08
|
7.17
|
7.16
|
6.77
|
247,100
|
|
|
12/8/2023
|
+0.16 / +2.29%
|
7.01
|
7.23
|
7.01
|
7.16
|
7.18
|
6.76
|
446,100
|
|
|
12/7/2023
|
+0.08 / +1.16%
|
7.00
|
7.04
|
6.80
|
7.00
|
6.94
|
6.61
|
473,800
|
|
|
12/6/2023
|
+0.16 / +2.37%
|
6.89
|
6.92
|
6.77
|
6.92
|
6.85
|
6.54
|
260,800
|
|
|
12/5/2023
|
+0.01 / +0.15%
|
6.80
|
6.82
|
6.75
|
6.76
|
6.78
|
6.38
|
283,500
|
|
|
12/4/2023
|
+0.08 / +1.20%
|
6.67
|
6.82
|
6.67
|
6.75
|
6.78
|
6.38
|
260,500
|
|
|
12/1/2023
|
0.00 / 0.00%
|
6.62
|
6.80
|
6.60
|
6.67
|
6.66
|
6.30
|
101,100
|
|
|
11/30/2023
|
0.00 / 0.00%
|
6.66
|
6.82
|
6.62
|
6.67
|
6.70
|
6.30
|
85,700
|
|
|
11/29/2023
|
-0.02 / -0.30%
|
6.70
|
6.75
|
6.66
|
6.67
|
6.71
|
6.30
|
60,700
|
|
|
11/28/2023
|
+0.04 / +0.60%
|
6.65
|
6.75
|
6.61
|
6.69
|
6.65
|
6.32
|
56,000
|
|
|