|
|
Closing price on 10/25/2011
|
|
| Open |
12.20 |
| High |
12.70 |
| Low |
11.60 |
| Volume |
120 |
| Split-adjusted Price |
6.98 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2011
|
+0.50 / +4.10%
|
12.20
|
12.70
|
11.60
|
12.70
|
12.70
|
6.98
|
120
|
|
|
10/24/2011
|
+0.40 / +3.39%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.70
|
100
|
|
|
10/21/2011
|
-0.60 / -4.84%
|
13.00
|
13.00
|
11.80
|
11.80
|
11.80
|
6.48
|
16,430
|
|
|
10/20/2011
|
+0.50 / +4.20%
|
12.10
|
12.40
|
11.80
|
12.40
|
12.40
|
6.81
|
21,850
|
|
|
10/19/2011
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.00
|
11.90
|
11.90
|
6.54
|
35,080
|
|
|
10/18/2011
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
6.26
|
7,580
|
|
|
10/17/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.99
|
10
|
|
|
10/14/2011
|
0.00 / 0.00%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
5.99
|
2,660
|
|
|
10/13/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.50
|
10.90
|
10.90
|
5.99
|
2,200
|
|
|
10/12/2011
|
+0.40 / +3.81%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.90
|
5.99
|
3,530
|
|
|
10/11/2011
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.77
|
410
|
|
|
10/10/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.04
|
110
|
|
|
10/7/2011
|
+0.50 / +4.76%
|
10.00
|
11.00
|
10.00
|
11.00
|
11.00
|
6.04
|
140
|
|
|
10/6/2011
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.77
|
100
|
|
|
10/5/2011
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.55
|
500
|
|
|
10/4/2011
|
0.00 / 0.00%
|
9.30
|
10.10
|
9.30
|
9.70
|
9.70
|
5.33
|
10,600
|
|
|
10/3/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.33
|
0
|
|
|
9/30/2011
|
-0.50 / -4.90%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.33
|
130
|
|
|
9/29/2011
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.20
|
5.60
|
580
|
|
|
9/28/2011
|
-0.10 / -0.97%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
5.60
|
430
|
|
|
9/27/2011
|
0.00 / 0.00%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
5.66
|
110
|
|
|
9/26/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.66
|
0
|
|
|
9/23/2011
|
+0.40 / +4.04%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.30
|
5.66
|
1,360
|
|
|
9/22/2011
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.44
|
110
|
|
|
9/21/2011
|
+0.20 / +1.96%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
5.71
|
110
|
|
|
9/20/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.70
|
10.20
|
10.20
|
5.60
|
80
|
|
|
9/19/2011
|
-0.50 / -4.67%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.20
|
5.60
|
170
|
|
|
9/16/2011
|
-0.50 / -4.46%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.70
|
5.88
|
150
|
|
|
9/15/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
11.20
|
11.20
|
6.15
|
430
|
|
|
9/14/2011
|
+0.20 / +1.82%
|
11.20
|
11.20
|
10.50
|
11.20
|
11.20
|
6.15
|
2,480
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|