|
Closing price on 10/15/2024
|
|
| Open |
9.05 |
| High |
9.09 |
| Low |
8.95 |
| Volume |
308,500 |
| Split-adjusted Price |
8.45 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2024
|
-0.06 / -0.67%
|
9.05
|
9.09
|
8.95
|
8.95
|
9.00
|
8.45
|
308,500
|
|
|
10/14/2024
|
0.00 / 0.00%
|
9.01
|
9.10
|
8.98
|
9.01
|
9.02
|
8.51
|
238,600
|
|
|
10/11/2024
|
0.00 / 0.00%
|
9.01
|
9.07
|
8.99
|
9.01
|
9.03
|
8.51
|
191,500
|
|
|
10/10/2024
|
-0.01 / -0.11%
|
9.14
|
9.15
|
9.00
|
9.01
|
9.04
|
8.51
|
267,000
|
|
|
10/9/2024
|
+0.06 / +0.67%
|
8.94
|
9.08
|
8.94
|
9.02
|
9.02
|
8.52
|
111,900
|
|
|
10/8/2024
|
-0.07 / -0.78%
|
9.03
|
9.05
|
8.95
|
8.96
|
8.99
|
8.46
|
300,400
|
|
|
10/7/2024
|
+0.01 / +0.11%
|
9.25
|
9.25
|
8.99
|
9.03
|
9.04
|
8.53
|
472,000
|
|
|
10/4/2024
|
-0.21 / -2.28%
|
9.21
|
9.25
|
9.02
|
9.02
|
9.14
|
8.52
|
438,000
|
|
|
10/3/2024
|
-0.15 / -1.60%
|
9.38
|
9.45
|
9.22
|
9.23
|
9.30
|
8.72
|
458,400
|
|
|
10/2/2024
|
+0.15 / +1.63%
|
9.23
|
9.45
|
9.14
|
9.38
|
9.30
|
8.86
|
512,400
|
|
|
10/1/2024
|
+0.05 / +0.54%
|
9.19
|
9.33
|
9.19
|
9.23
|
9.27
|
8.72
|
423,200
|
|
|
9/30/2024
|
-0.16 / -1.71%
|
9.30
|
9.31
|
9.18
|
9.18
|
9.23
|
8.67
|
264,400
|
|
|
9/27/2024
|
+0.19 / +2.08%
|
9.70
|
9.70
|
9.25
|
9.34
|
9.48
|
8.82
|
1,123,600
|
|
|
9/26/2024
|
-0.03 / -0.33%
|
9.18
|
9.37
|
9.06
|
9.15
|
9.25
|
8.64
|
537,400
|
|
|
9/25/2024
|
+0.15 / +1.66%
|
9.15
|
9.25
|
9.03
|
9.18
|
9.14
|
8.67
|
423,000
|
|
|
9/24/2024
|
0.00 / 0.00%
|
8.92
|
9.09
|
8.92
|
9.03
|
9.02
|
8.53
|
161,800
|
|
|
9/23/2024
|
-0.11 / -1.20%
|
9.09
|
9.13
|
8.90
|
9.03
|
9.01
|
8.53
|
249,600
|
|
|
9/20/2024
|
-0.04 / -0.44%
|
9.18
|
9.29
|
9.06
|
9.14
|
9.16
|
8.63
|
366,100
|
|
|
9/19/2024
|
-0.05 / -0.54%
|
9.30
|
9.30
|
9.12
|
9.18
|
9.19
|
8.67
|
198,900
|
|
|
9/18/2024
|
+0.21 / +2.33%
|
9.03
|
9.40
|
9.03
|
9.23
|
9.23
|
8.72
|
414,100
|
|
|
9/17/2024
|
+0.04 / +0.45%
|
8.98
|
9.10
|
8.80
|
9.02
|
8.94
|
8.52
|
446,500
|
|
|
9/16/2024
|
-0.07 / -0.77%
|
8.96
|
9.09
|
8.87
|
8.98
|
8.94
|
8.48
|
343,100
|
|
|
9/13/2024
|
+0.01 / +0.11%
|
9.01
|
9.07
|
8.85
|
9.05
|
8.97
|
8.55
|
180,700
|
|
|
9/12/2024
|
+0.33 / +3.79%
|
8.78
|
9.25
|
8.78
|
9.04
|
9.08
|
8.54
|
745,800
|
|
|
9/11/2024
|
+0.10 / +1.16%
|
8.61
|
8.89
|
8.61
|
8.71
|
8.70
|
8.23
|
421,700
|
|
|
9/10/2024
|
-0.24 / -2.71%
|
8.94
|
8.94
|
8.56
|
8.61
|
8.68
|
8.13
|
599,700
|
|
|
9/9/2024
|
-0.21 / -2.32%
|
9.00
|
9.08
|
8.79
|
8.85
|
8.87
|
8.36
|
617,300
|
|
|
9/6/2024
|
-0.07 / -0.77%
|
9.14
|
9.14
|
8.96
|
9.06
|
9.02
|
8.56
|
262,900
|
|
|
9/5/2024
|
+0.03 / +0.33%
|
9.12
|
9.32
|
9.03
|
9.13
|
9.17
|
8.62
|
401,500
|
|
|
9/4/2024
|
-0.04 / -0.44%
|
9.00
|
9.12
|
8.95
|
9.10
|
9.01
|
8.59
|
605,800
|
|
|