|
Closing price on 10/30/2018
|
|
| Open |
3.16 |
| High |
3.16 |
| Low |
3.13 |
| Volume |
39,150 |
| Split-adjusted Price |
1.82 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2018
|
+0.01 / +0.32%
|
3.16
|
3.16
|
3.13
|
3.15
|
3.14
|
1.82
|
39,150
|
|
|
10/29/2018
|
+0.01 / +0.32%
|
3.10
|
3.18
|
3.10
|
3.14
|
3.11
|
1.81
|
75,830
|
|
|
10/26/2018
|
-0.06 / -1.88%
|
3.20
|
3.20
|
3.05
|
3.13
|
3.12
|
1.81
|
34,290
|
|
|
10/25/2018
|
+0.07 / +2.24%
|
3.10
|
3.19
|
3.00
|
3.19
|
3.04
|
1.84
|
100,790
|
|
|
10/24/2018
|
-0.11 / -3.41%
|
3.35
|
3.35
|
3.10
|
3.12
|
3.18
|
1.80
|
463,350
|
|
|
10/23/2018
|
-0.08 / -2.42%
|
3.20
|
3.35
|
3.19
|
3.23
|
3.24
|
1.86
|
228,540
|
|
|
10/22/2018
|
-0.01 / -0.30%
|
3.32
|
3.39
|
3.25
|
3.31
|
3.33
|
1.91
|
61,770
|
|
|
10/19/2018
|
+0.02 / +0.61%
|
3.26
|
3.35
|
3.26
|
3.32
|
3.31
|
1.92
|
175,000
|
|
|
10/18/2018
|
-0.07 / -2.08%
|
3.40
|
3.40
|
3.29
|
3.30
|
3.36
|
1.90
|
89,110
|
|
|
10/17/2018
|
+0.08 / +2.43%
|
3.29
|
3.40
|
3.28
|
3.37
|
3.33
|
1.94
|
175,710
|
|
|
10/16/2018
|
0.00 / 0.00%
|
3.25
|
3.30
|
3.25
|
3.29
|
3.27
|
1.90
|
88,420
|
|
|
10/15/2018
|
-0.01 / -0.30%
|
3.29
|
3.30
|
3.23
|
3.29
|
3.29
|
1.90
|
34,350
|
|
|
10/12/2018
|
+0.03 / +0.92%
|
3.15
|
3.30
|
3.14
|
3.30
|
3.22
|
1.90
|
283,270
|
|
|
10/11/2018
|
-0.15 / -4.39%
|
3.35
|
3.35
|
3.19
|
3.27
|
3.22
|
1.89
|
800,290
|
|
|
10/10/2018
|
-0.02 / -0.58%
|
3.43
|
3.50
|
3.41
|
3.42
|
3.44
|
1.97
|
117,600
|
|
|
10/9/2018
|
-0.16 / -4.44%
|
3.60
|
3.60
|
3.44
|
3.44
|
3.47
|
1.98
|
199,790
|
|
|
10/8/2018
|
-0.07 / -1.91%
|
3.65
|
3.67
|
3.51
|
3.60
|
3.60
|
2.08
|
191,310
|
|
|
10/5/2018
|
+0.15 / +4.26%
|
3.47
|
3.72
|
3.47
|
3.67
|
3.61
|
2.12
|
522,980
|
|
|
10/4/2018
|
+0.12 / +3.53%
|
3.40
|
3.59
|
3.30
|
3.52
|
3.37
|
2.03
|
549,530
|
|
|
10/3/2018
|
-0.05 / -1.45%
|
3.46
|
3.48
|
3.39
|
3.40
|
3.43
|
1.96
|
128,270
|
|
|
10/2/2018
|
-0.02 / -0.58%
|
3.48
|
3.49
|
3.44
|
3.45
|
3.46
|
1.99
|
126,240
|
|
|
10/1/2018
|
0.00 / 0.00%
|
3.45
|
3.50
|
3.44
|
3.47
|
3.46
|
2.00
|
120,950
|
|
|
9/28/2018
|
+0.01 / +0.29%
|
3.50
|
3.52
|
3.44
|
3.47
|
3.48
|
2.00
|
103,580
|
|
|
9/27/2018
|
-0.03 / -0.86%
|
3.49
|
3.54
|
3.46
|
3.46
|
3.50
|
2.00
|
126,720
|
|
|
9/26/2018
|
0.00 / 0.00%
|
3.50
|
3.54
|
3.43
|
3.49
|
3.48
|
2.01
|
172,180
|
|
|
9/25/2018
|
+0.06 / +1.75%
|
3.47
|
3.51
|
3.45
|
3.49
|
3.48
|
2.01
|
44,780
|
|
|
9/24/2018
|
-0.07 / -2.00%
|
3.46
|
3.53
|
3.40
|
3.43
|
3.42
|
1.98
|
166,290
|
|
|
9/21/2018
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.46
|
2.02
|
223,190
|
|
|
9/20/2018
|
-0.03 / -0.83%
|
3.67
|
3.67
|
3.45
|
3.60
|
3.51
|
2.08
|
141,170
|
|
|
9/19/2018
|
+0.07 / +1.97%
|
3.52
|
3.68
|
3.45
|
3.63
|
3.52
|
2.09
|
372,290
|
|
|