|
Closing price on 10/28/2020
|
|
| Open |
7.82 |
| High |
7.82 |
| Low |
7.32 |
| Volume |
756,100 |
| Split-adjusted Price |
5.19 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2020
|
-0.54 / -6.87%
|
7.82
|
7.82
|
7.32
|
7.32
|
7.47
|
5.19
|
756,100
|
|
|
10/27/2020
|
-0.33 / -4.03%
|
8.19
|
8.19
|
7.62
|
7.86
|
7.90
|
5.58
|
187,200
|
|
|
10/26/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.19
|
8.26
|
5.81
|
173,920
|
|
|
10/23/2020
|
+0.53 / +6.92%
|
7.80
|
8.19
|
7.80
|
8.19
|
8.05
|
5.81
|
1,465,340
|
|
|
10/22/2020
|
-0.04 / -0.52%
|
7.70
|
7.72
|
7.55
|
7.66
|
7.65
|
5.43
|
517,860
|
|
|
10/21/2020
|
+0.05 / +0.65%
|
7.65
|
7.75
|
7.56
|
7.70
|
7.65
|
5.46
|
565,720
|
|
|
10/20/2020
|
+0.01 / +0.13%
|
7.71
|
7.75
|
7.60
|
7.65
|
7.69
|
5.43
|
264,390
|
|
|
10/19/2020
|
+0.17 / +2.28%
|
7.52
|
7.81
|
7.52
|
7.64
|
7.67
|
5.42
|
257,680
|
|
|
10/16/2020
|
0.00 / 0.00%
|
7.30
|
7.59
|
7.10
|
7.47
|
7.34
|
5.30
|
373,580
|
|
|
10/15/2020
|
-0.26 / -3.36%
|
7.73
|
7.73
|
7.47
|
7.47
|
7.52
|
5.30
|
216,130
|
|
|
10/14/2020
|
-0.75 / -8.84%
|
7.60
|
7.79
|
7.55
|
7.73
|
7.68
|
5.48
|
500,780
|
|
|
10/13/2020
|
+0.13 / +1.56%
|
8.40
|
8.68
|
8.31
|
8.48
|
8.46
|
5.45
|
560,410
|
|
|
10/12/2020
|
-0.06 / -0.71%
|
8.41
|
8.46
|
8.31
|
8.35
|
8.39
|
5.36
|
505,580
|
|
|
10/9/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.41
|
8.41
|
8.45
|
5.40
|
192,210
|
|
|
10/8/2020
|
-0.19 / -2.21%
|
8.59
|
8.60
|
8.32
|
8.41
|
8.44
|
5.40
|
516,800
|
|
|
10/7/2020
|
0.00 / 0.00%
|
8.69
|
8.69
|
8.58
|
8.60
|
8.64
|
5.53
|
456,760
|
|
|
10/6/2020
|
-0.05 / -0.58%
|
8.66
|
8.68
|
8.55
|
8.60
|
8.59
|
5.53
|
235,330
|
|
|
10/5/2020
|
+0.30 / +3.59%
|
8.35
|
8.69
|
8.35
|
8.65
|
8.61
|
5.56
|
592,340
|
|
|
10/2/2020
|
-0.08 / -0.95%
|
8.48
|
8.48
|
7.84
|
8.35
|
8.31
|
5.36
|
672,890
|
|
|
10/1/2020
|
+0.06 / +0.72%
|
8.40
|
8.49
|
8.36
|
8.43
|
8.41
|
5.42
|
395,100
|
|
|
9/30/2020
|
+0.09 / +1.09%
|
8.30
|
8.40
|
8.15
|
8.37
|
8.29
|
5.38
|
289,770
|
|
|
9/29/2020
|
-0.21 / -2.47%
|
8.57
|
8.57
|
8.21
|
8.28
|
8.42
|
5.32
|
385,970
|
|
|
9/28/2020
|
-0.01 / -0.12%
|
8.60
|
8.60
|
8.47
|
8.49
|
8.53
|
5.45
|
287,600
|
|
|
9/25/2020
|
+0.30 / +3.66%
|
8.55
|
8.70
|
8.40
|
8.50
|
8.54
|
5.46
|
725,660
|
|
|
9/24/2020
|
-0.03 / -0.36%
|
8.26
|
8.26
|
8.06
|
8.20
|
8.17
|
5.27
|
353,460
|
|
|
9/23/2020
|
+0.22 / +2.75%
|
8.01
|
8.39
|
8.01
|
8.23
|
8.24
|
5.29
|
574,120
|
|
|
9/22/2020
|
+0.13 / +1.65%
|
7.80
|
8.19
|
7.76
|
8.01
|
7.98
|
5.15
|
332,900
|
|
|
9/21/2020
|
+0.03 / +0.38%
|
7.85
|
7.98
|
7.83
|
7.88
|
7.88
|
5.06
|
435,540
|
|
|
9/18/2020
|
-0.05 / -0.63%
|
8.00
|
8.15
|
7.82
|
7.85
|
7.93
|
5.04
|
242,920
|
|
|
9/17/2020
|
-0.30 / -3.66%
|
8.16
|
8.20
|
7.80
|
7.90
|
8.01
|
5.08
|
406,390
|
|
|