|
Closing price on 10/1/2019
|
|
| Open |
10.00 |
| High |
10.15 |
| Low |
9.30 |
| Volume |
1,047,540 |
| Split-adjusted Price |
5.55 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2019
|
-0.70 / -7.00%
|
10.00
|
10.15
|
9.30
|
9.30
|
9.55
|
5.55
|
1,047,540
|
|
|
9/30/2019
|
-0.20 / -1.96%
|
10.35
|
10.35
|
9.95
|
10.00
|
10.10
|
5.97
|
237,890
|
|
|
9/27/2019
|
+0.10 / +0.99%
|
10.15
|
10.35
|
10.10
|
10.20
|
10.24
|
6.09
|
166,760
|
|
|
9/26/2019
|
-0.10 / -0.98%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.25
|
6.03
|
213,810
|
|
|
9/25/2019
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.21
|
6.09
|
140,780
|
|
|
9/24/2019
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.26
|
6.14
|
160,400
|
|
|
9/23/2019
|
+0.20 / +1.96%
|
10.35
|
10.60
|
10.10
|
10.40
|
10.45
|
6.20
|
317,640
|
|
|
9/20/2019
|
-0.15 / -1.45%
|
10.40
|
10.45
|
10.15
|
10.20
|
10.27
|
6.09
|
135,980
|
|
|
9/19/2019
|
+0.45 / +4.55%
|
9.90
|
10.40
|
9.81
|
10.35
|
10.26
|
6.17
|
338,510
|
|
|
9/18/2019
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.62
|
9.90
|
9.80
|
5.91
|
213,710
|
|
|
9/17/2019
|
-0.25 / -2.49%
|
10.05
|
10.15
|
9.80
|
9.80
|
9.93
|
5.85
|
202,040
|
|
|
9/16/2019
|
+0.45 / +4.69%
|
9.89
|
10.05
|
9.62
|
10.05
|
9.91
|
6.00
|
326,390
|
|
|
9/13/2019
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.31
|
9.60
|
9.48
|
5.73
|
170,850
|
|
|
9/12/2019
|
+0.30 / +3.33%
|
9.15
|
9.30
|
8.97
|
9.30
|
9.21
|
5.55
|
244,700
|
|
|
9/11/2019
|
0.00 / 0.00%
|
9.00
|
9.05
|
8.90
|
9.00
|
8.96
|
5.37
|
133,410
|
|
|
9/10/2019
|
+0.15 / +1.69%
|
8.86
|
9.10
|
8.80
|
9.00
|
8.95
|
5.37
|
210,410
|
|
|
9/9/2019
|
0.00 / 0.00%
|
8.85
|
9.06
|
8.80
|
8.85
|
8.84
|
5.28
|
118,990
|
|
|
9/6/2019
|
-0.12 / -1.34%
|
9.00
|
9.19
|
8.70
|
8.85
|
8.92
|
5.28
|
177,270
|
|
|
9/5/2019
|
-0.08 / -0.88%
|
8.60
|
9.21
|
8.60
|
8.97
|
9.00
|
5.35
|
236,050
|
|
|
9/4/2019
|
-0.13 / -1.42%
|
9.00
|
9.10
|
8.55
|
9.05
|
8.98
|
5.40
|
302,140
|
|
|
9/3/2019
|
-0.01 / -0.11%
|
9.16
|
9.40
|
9.05
|
9.18
|
9.19
|
5.48
|
183,810
|
|
|
8/30/2019
|
+0.17 / +1.88%
|
9.19
|
9.40
|
8.90
|
9.19
|
9.22
|
5.48
|
391,820
|
|
|
8/29/2019
|
-0.03 / -0.33%
|
9.00
|
9.19
|
8.85
|
9.02
|
8.98
|
5.38
|
298,790
|
|
|
8/28/2019
|
+0.16 / +1.80%
|
8.99
|
9.30
|
8.89
|
9.05
|
9.14
|
5.40
|
439,910
|
|
|
8/27/2019
|
+0.47 / +5.58%
|
8.58
|
9.00
|
8.42
|
8.89
|
8.83
|
5.30
|
649,210
|
|
|
8/26/2019
|
+0.31 / +3.82%
|
8.05
|
8.48
|
8.05
|
8.42
|
8.31
|
5.02
|
330,780
|
|
|
8/23/2019
|
0.00 / 0.00%
|
8.19
|
8.20
|
8.10
|
8.11
|
8.14
|
4.84
|
281,960
|
|
|
8/22/2019
|
+0.01 / +0.12%
|
8.10
|
8.20
|
8.01
|
8.11
|
8.12
|
4.84
|
152,740
|
|
|
8/21/2019
|
-0.01 / -0.12%
|
8.30
|
8.30
|
8.06
|
8.10
|
8.17
|
4.83
|
349,020
|
|
|
8/20/2019
|
+0.20 / +2.53%
|
7.91
|
8.17
|
7.91
|
8.11
|
8.10
|
4.84
|
248,940
|
|
|