|
Closing price on 10/4/2018
|
|
| Open |
3.40 |
| High |
3.59 |
| Low |
3.30 |
| Volume |
549,530 |
| Split-adjusted Price |
2.03 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2018
|
-0.13 / -3.52%
|
3.53
|
3.67
|
3.53
|
3.56
|
3.58
|
2.05
|
66,850
|
|
|
9/17/2018
|
0.00 / 0.00%
|
3.70
|
3.78
|
3.60
|
3.69
|
3.68
|
2.13
|
149,320
|
|
|
9/14/2018
|
+0.24 / +6.96%
|
3.45
|
3.69
|
3.45
|
3.69
|
3.64
|
2.13
|
659,890
|
|
|
9/13/2018
|
+0.05 / +1.47%
|
3.43
|
3.45
|
3.35
|
3.45
|
3.42
|
1.99
|
195,270
|
|
|
9/12/2018
|
0.00 / 0.00%
|
3.40
|
3.45
|
3.33
|
3.40
|
3.40
|
1.96
|
277,090
|
|
|
9/11/2018
|
+0.11 / +3.34%
|
3.29
|
3.40
|
3.28
|
3.40
|
3.31
|
1.96
|
262,970
|
|
|
9/10/2018
|
-0.06 / -1.79%
|
3.35
|
3.35
|
3.28
|
3.29
|
3.30
|
1.90
|
80,330
|
|
|
9/7/2018
|
0.00 / 0.00%
|
3.35
|
3.39
|
3.35
|
3.35
|
3.35
|
1.93
|
32,490
|
|
|
9/6/2018
|
+0.04 / +1.21%
|
3.31
|
3.40
|
3.31
|
3.35
|
3.38
|
1.93
|
46,470
|
|
|
9/5/2018
|
-0.03 / -0.90%
|
3.36
|
3.36
|
3.25
|
3.31
|
3.31
|
1.91
|
57,080
|
|
|
9/4/2018
|
+0.01 / +0.30%
|
3.33
|
3.39
|
3.33
|
3.34
|
3.35
|
1.93
|
34,080
|
|
|
8/31/2018
|
-0.07 / -2.06%
|
3.40
|
3.40
|
3.30
|
3.33
|
3.33
|
1.92
|
116,080
|
|
|
8/30/2018
|
+0.02 / +0.59%
|
3.43
|
3.43
|
3.36
|
3.40
|
3.38
|
1.96
|
61,190
|
|
|
8/29/2018
|
-0.01 / -0.29%
|
3.40
|
3.44
|
3.37
|
3.38
|
3.39
|
1.95
|
76,750
|
|
|
8/28/2018
|
-0.02 / -0.59%
|
3.42
|
3.42
|
3.39
|
3.39
|
3.41
|
1.96
|
105,340
|
|
|
8/27/2018
|
+0.02 / +0.59%
|
3.44
|
3.44
|
3.39
|
3.41
|
3.40
|
1.97
|
38,780
|
|
|
8/24/2018
|
-0.01 / -0.29%
|
3.37
|
3.43
|
3.37
|
3.39
|
3.38
|
1.96
|
37,850
|
|
|
8/23/2018
|
-0.02 / -0.58%
|
3.42
|
3.46
|
3.35
|
3.40
|
3.38
|
1.96
|
78,190
|
|
|