|
|
Closing price on 10/4/2021
|
|
| Open |
14.05 |
| High |
14.25 |
| Low |
13.80 |
| Volume |
910,800 |
| Split-adjusted Price |
10.07 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2021
|
+0.50 / +3.65%
|
14.05
|
14.25
|
13.80
|
14.20
|
14.06
|
10.07
|
910,800
|
|
|
10/1/2021
|
-0.30 / -2.14%
|
13.90
|
14.20
|
13.70
|
13.70
|
13.86
|
9.72
|
670,500
|
|
|
9/30/2021
|
-0.20 / -1.41%
|
14.20
|
14.50
|
13.95
|
14.00
|
14.24
|
9.93
|
456,900
|
|
|
9/29/2021
|
+0.20 / +1.43%
|
13.90
|
14.30
|
13.80
|
14.20
|
13.95
|
10.07
|
505,600
|
|
|
9/28/2021
|
+0.30 / +2.19%
|
13.35
|
14.10
|
13.30
|
14.00
|
13.66
|
9.93
|
1,188,300
|
|
|
9/27/2021
|
-1.00 / -6.80%
|
14.65
|
14.80
|
13.70
|
13.70
|
14.13
|
9.72
|
1,403,800
|
|
|
9/24/2021
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.50
|
14.70
|
14.71
|
10.43
|
544,900
|
|
|
9/23/2021
|
-0.50 / -3.27%
|
16.15
|
16.15
|
14.80
|
14.80
|
15.55
|
10.50
|
1,747,900
|
|
|
9/22/2021
|
+1.00 / +6.99%
|
14.30
|
15.30
|
14.30
|
15.30
|
14.97
|
10.85
|
1,971,200
|
|
|
9/21/2021
|
-0.10 / -0.69%
|
14.00
|
14.40
|
13.75
|
14.30
|
14.01
|
10.14
|
999,900
|
|
|
9/20/2021
|
-0.15 / -1.03%
|
14.75
|
15.00
|
14.15
|
14.40
|
14.58
|
10.22
|
885,000
|
|
|
9/17/2021
|
+0.30 / +2.11%
|
14.30
|
14.80
|
14.20
|
14.55
|
14.54
|
10.32
|
794,900
|
|
|
9/16/2021
|
+0.05 / +0.35%
|
14.10
|
14.45
|
14.00
|
14.25
|
14.27
|
10.11
|
373,900
|
|
|
9/15/2021
|
+0.40 / +2.90%
|
13.80
|
14.30
|
13.35
|
14.20
|
13.95
|
10.07
|
799,300
|
|
|
9/14/2021
|
-0.70 / -4.83%
|
14.25
|
14.55
|
13.80
|
13.80
|
14.11
|
9.79
|
1,202,500
|
|
|
9/13/2021
|
-0.50 / -3.33%
|
14.80
|
15.10
|
14.40
|
14.50
|
14.78
|
10.29
|
772,000
|
|
|
9/10/2021
|
+0.05 / +0.33%
|
15.20
|
15.35
|
14.90
|
15.00
|
15.17
|
10.64
|
1,433,000
|
|
|
9/9/2021
|
+0.95 / +6.79%
|
14.00
|
14.95
|
14.00
|
14.95
|
14.46
|
10.61
|
1,168,500
|
|
|
9/8/2021
|
-0.30 / -2.10%
|
14.30
|
14.40
|
13.80
|
14.00
|
14.06
|
9.93
|
1,147,800
|
|
|
9/7/2021
|
-0.90 / -5.92%
|
15.20
|
15.45
|
14.15
|
14.30
|
14.68
|
10.14
|
1,842,700
|
|
|
9/6/2021
|
+0.95 / +6.67%
|
15.00
|
15.20
|
14.75
|
15.20
|
15.12
|
10.78
|
1,472,800
|
|
|
9/1/2021
|
+0.90 / +6.74%
|
13.35
|
14.25
|
13.35
|
14.25
|
13.96
|
10.11
|
1,960,000
|
|
|
8/31/2021
|
-0.20 / -1.48%
|
13.75
|
13.80
|
13.35
|
13.35
|
13.56
|
9.47
|
750,200
|
|
|
8/30/2021
|
+0.85 / +6.69%
|
12.95
|
13.55
|
12.80
|
13.55
|
13.31
|
9.61
|
933,000
|
|
|
8/27/2021
|
+0.40 / +3.25%
|
12.20
|
12.75
|
12.05
|
12.70
|
12.49
|
9.01
|
555,600
|
|
|
8/26/2021
|
-0.10 / -0.81%
|
12.60
|
12.85
|
12.05
|
12.30
|
12.53
|
8.73
|
561,600
|
|
|
8/25/2021
|
+0.05 / +0.40%
|
12.40
|
12.45
|
12.00
|
12.40
|
12.23
|
8.80
|
578,400
|
|
|
8/24/2021
|
-0.25 / -1.98%
|
12.05
|
12.60
|
12.00
|
12.35
|
12.20
|
8.76
|
718,600
|
|
|
8/23/2021
|
-0.90 / -6.67%
|
13.40
|
13.40
|
12.60
|
12.60
|
12.90
|
8.94
|
1,448,100
|
|
|
8/20/2021
|
-0.60 / -4.26%
|
14.20
|
14.50
|
13.15
|
13.50
|
13.92
|
9.58
|
1,681,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|