|
Closing price on 10/7/2020
|
|
| Open |
8.69 |
| High |
8.69 |
| Low |
8.58 |
| Volume |
456,760 |
| Split-adjusted Price |
5.53 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2020
|
+0.49 / +6.36%
|
7.72
|
8.20
|
7.72
|
8.20
|
8.05
|
5.27
|
603,030
|
|
|
9/15/2020
|
+0.14 / +1.85%
|
7.65
|
7.89
|
7.58
|
7.71
|
7.78
|
4.95
|
602,990
|
|
|
9/14/2020
|
+0.10 / +1.34%
|
7.50
|
7.59
|
7.47
|
7.57
|
7.53
|
4.86
|
213,840
|
|
|
9/11/2020
|
0.00 / 0.00%
|
7.50
|
7.55
|
7.43
|
7.47
|
7.48
|
4.80
|
191,870
|
|
|
9/10/2020
|
+0.07 / +0.95%
|
7.49
|
7.60
|
7.41
|
7.47
|
7.52
|
4.80
|
172,030
|
|
|
9/9/2020
|
-0.08 / -1.07%
|
7.48
|
7.48
|
7.32
|
7.40
|
7.41
|
4.75
|
147,970
|
|
|
9/8/2020
|
+0.16 / +2.19%
|
7.32
|
7.55
|
7.32
|
7.48
|
7.44
|
4.81
|
266,420
|
|
|
9/7/2020
|
-0.08 / -1.08%
|
7.40
|
7.45
|
7.31
|
7.32
|
7.37
|
4.70
|
273,300
|
|
|
9/4/2020
|
0.00 / 0.00%
|
7.31
|
7.50
|
7.30
|
7.40
|
7.41
|
4.75
|
217,670
|
|
|
9/3/2020
|
-0.20 / -2.63%
|
7.60
|
7.65
|
7.40
|
7.40
|
7.51
|
4.75
|
303,340
|
|
|
9/1/2020
|
+0.05 / +0.66%
|
7.52
|
7.68
|
7.51
|
7.60
|
7.61
|
4.88
|
261,100
|
|
|
8/31/2020
|
-0.15 / -1.95%
|
7.85
|
7.85
|
7.53
|
7.55
|
7.61
|
4.85
|
146,180
|
|
|
8/28/2020
|
-0.18 / -2.28%
|
7.99
|
7.99
|
7.70
|
7.70
|
7.83
|
4.95
|
357,540
|
|
|
8/27/2020
|
+0.33 / +4.37%
|
7.64
|
7.90
|
7.50
|
7.88
|
7.65
|
5.06
|
451,950
|
|
|
8/26/2020
|
+0.10 / +1.34%
|
7.45
|
7.63
|
7.45
|
7.55
|
7.58
|
4.85
|
360,790
|
|
|