|
Closing price on 10/25/2019
|
|
| Open |
7.30 |
| High |
7.46 |
| Low |
7.05 |
| Volume |
85,820 |
| Split-adjusted Price |
4.62 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2019
|
-0.11 / -1.51%
|
7.30
|
7.46
|
7.05
|
7.19
|
7.21
|
4.62
|
85,820
|
|
|
10/24/2019
|
+0.10 / +1.39%
|
7.45
|
7.50
|
7.21
|
7.30
|
7.39
|
4.69
|
84,900
|
|
|
10/23/2019
|
+0.25 / +3.60%
|
6.95
|
7.38
|
6.95
|
7.20
|
7.26
|
4.63
|
173,490
|
|
|
10/22/2019
|
+0.45 / +6.92%
|
6.31
|
6.95
|
6.30
|
6.95
|
6.68
|
4.47
|
127,150
|
|
|
10/21/2019
|
0.00 / 0.00%
|
6.60
|
6.88
|
6.50
|
6.50
|
6.71
|
4.18
|
86,910
|
|
|
10/18/2019
|
-0.40 / -5.41%
|
7.20
|
7.50
|
7.00
|
7.00
|
7.12
|
4.18
|
438,090
|
|
|
10/17/2019
|
+0.01 / +0.14%
|
7.39
|
7.50
|
7.30
|
7.40
|
7.41
|
4.41
|
254,180
|
|
|
10/16/2019
|
-0.53 / -6.69%
|
7.91
|
7.91
|
7.39
|
7.39
|
7.52
|
4.41
|
281,750
|
|
|
10/15/2019
|
-0.32 / -3.88%
|
8.24
|
8.29
|
7.67
|
7.92
|
8.05
|
4.72
|
155,320
|
|
|
10/14/2019
|
+0.09 / +1.10%
|
8.15
|
8.30
|
8.12
|
8.24
|
8.21
|
4.92
|
112,460
|
|
|
10/11/2019
|
+0.05 / +0.62%
|
8.40
|
8.40
|
8.10
|
8.15
|
8.21
|
4.86
|
223,610
|
|
|
10/10/2019
|
-0.36 / -4.26%
|
8.47
|
8.67
|
8.10
|
8.10
|
8.25
|
4.83
|
143,820
|
|
|
10/9/2019
|
-0.32 / -3.64%
|
8.77
|
8.78
|
8.46
|
8.46
|
8.58
|
5.05
|
200,600
|
|
|
10/8/2019
|
+0.38 / +4.52%
|
8.40
|
8.85
|
8.40
|
8.78
|
8.75
|
5.24
|
201,060
|
|
|
10/7/2019
|
+0.40 / +5.00%
|
8.56
|
8.56
|
8.21
|
8.40
|
8.45
|
5.01
|
235,900
|
|
|
10/4/2019
|
-0.05 / -0.62%
|
7.49
|
8.60
|
7.49
|
8.00
|
7.88
|
4.77
|
604,890
|
|
|
10/3/2019
|
-0.60 / -6.94%
|
8.05
|
8.05
|
8.05
|
8.05
|
8.05
|
4.80
|
390,390
|
|
|
10/2/2019
|
-0.65 / -6.99%
|
8.98
|
9.14
|
8.65
|
8.65
|
8.86
|
5.16
|
520,880
|
|
|
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
|
|
|