|
Closing price on 10/17/2016
|
|
Open |
2.90 |
High |
2.90 |
Low |
2.80 |
Volume |
17,690 |
Split-adjusted Price |
1.62 |
|
|
CCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2016
|
-0.07 / -2.43%
|
2.90
|
2.90
|
2.80
|
2.81
|
2.83
|
1.62
|
17,690
|
|
10/14/2016
|
+0.10 / +3.60%
|
2.79
|
2.88
|
2.79
|
2.88
|
2.83
|
1.66
|
71,890
|
|
10/13/2016
|
+0.12 / +4.51%
|
2.68
|
2.80
|
2.68
|
2.78
|
2.72
|
1.60
|
58,720
|
|
10/12/2016
|
+0.01 / +0.38%
|
2.71
|
2.71
|
2.61
|
2.66
|
2.61
|
1.53
|
43,610
|
|
10/11/2016
|
0.00 / 0.00%
|
2.65
|
2.65
|
2.60
|
2.65
|
2.61
|
1.53
|
36,830
|
|
10/10/2016
|
-0.02 / -0.75%
|
2.61
|
2.69
|
2.60
|
2.65
|
2.61
|
1.53
|
31,440
|
|
10/7/2016
|
-0.06 / -2.20%
|
2.70
|
2.70
|
2.67
|
2.67
|
2.69
|
1.54
|
13,170
|
|
10/6/2016
|
+0.01 / +0.37%
|
2.71
|
2.77
|
2.63
|
2.73
|
2.68
|
1.57
|
58,960
|
|
10/5/2016
|
+0.08 / +3.03%
|
2.78
|
2.78
|
2.61
|
2.72
|
2.65
|
1.57
|
20,010
|
|
10/4/2016
|
-0.16 / -5.71%
|
2.85
|
2.85
|
2.61
|
2.64
|
2.65
|
1.52
|
62,260
|
|
10/3/2016
|
-0.05 / -1.75%
|
2.88
|
2.88
|
2.71
|
2.80
|
2.77
|
1.62
|
46,240
|
|
9/30/2016
|
0.00 / 0.00%
|
2.85
|
2.89
|
2.67
|
2.85
|
2.77
|
1.64
|
90,620
|
|
9/29/2016
|
-0.04 / -1.38%
|
2.89
|
2.89
|
2.69
|
2.85
|
2.74
|
1.64
|
141,850
|
|
9/28/2016
|
-0.01 / -0.34%
|
2.83
|
2.90
|
2.83
|
2.89
|
2.89
|
1.67
|
29,440
|
|
9/27/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.78
|
2.90
|
2.84
|
1.67
|
36,940
|
|
9/26/2016
|
+0.06 / +2.11%
|
2.84
|
2.90
|
2.80
|
2.90
|
2.86
|
1.67
|
25,160
|
|
9/23/2016
|
-0.01 / -0.35%
|
2.70
|
2.90
|
2.70
|
2.84
|
2.77
|
1.64
|
103,730
|
|
9/22/2016
|
+0.06 / +2.15%
|
2.79
|
2.85
|
2.77
|
2.85
|
2.79
|
1.64
|
46,650
|
|
9/21/2016
|
+0.01 / +0.36%
|
2.71
|
2.80
|
2.71
|
2.79
|
2.77
|
1.61
|
80,390
|
|
9/20/2016
|
+0.13 / +4.91%
|
2.74
|
2.79
|
2.68
|
2.78
|
2.72
|
1.60
|
72,680
|
|
9/19/2016
|
+0.01 / +0.38%
|
2.63
|
2.73
|
2.63
|
2.65
|
2.64
|
1.53
|
59,010
|
|
9/16/2016
|
0.00 / 0.00%
|
2.64
|
2.64
|
2.60
|
2.64
|
2.61
|
1.52
|
19,910
|
|
9/15/2016
|
0.00 / 0.00%
|
2.70
|
2.74
|
2.64
|
2.64
|
2.66
|
1.52
|
60,220
|
|
9/14/2016
|
-0.01 / -0.38%
|
2.50
|
2.65
|
2.49
|
2.64
|
2.55
|
1.52
|
116,410
|
|
9/13/2016
|
-0.05 / -1.85%
|
2.70
|
2.80
|
2.65
|
2.65
|
2.67
|
1.53
|
22,510
|
|
9/12/2016
|
-0.20 / -6.90%
|
2.90
|
2.91
|
2.70
|
2.70
|
2.71
|
1.56
|
260,450
|
|
9/9/2016
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.92
|
1.67
|
240,530
|
|
9/8/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.04
|
1.79
|
64,110
|
|
9/7/2016
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.11
|
1.79
|
52,480
|
|
9/6/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.12
|
1.85
|
48,330
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|