|
|
Closing price on 11/1/2022
|
|
| Open |
5.78 |
| High |
6.00 |
| Low |
5.72 |
| Volume |
49,900 |
| Split-adjusted Price |
4.82 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2022
|
-0.12 / -2.05%
|
5.78
|
6.00
|
5.72
|
5.72
|
5.82
|
4.82
|
49,900
|
|
|
10/31/2022
|
-0.05 / -0.85%
|
5.90
|
6.05
|
5.76
|
5.84
|
5.84
|
4.92
|
39,500
|
|
|
10/28/2022
|
+0.21 / +3.70%
|
5.82
|
6.05
|
5.80
|
5.89
|
5.91
|
4.97
|
60,400
|
|
|
10/27/2022
|
+0.23 / +4.22%
|
5.45
|
5.80
|
5.45
|
5.68
|
5.67
|
4.79
|
48,900
|
|
|
10/26/2022
|
0.00 / 0.00%
|
5.54
|
5.82
|
5.42
|
5.45
|
5.55
|
4.60
|
47,100
|
|
|
10/25/2022
|
-0.34 / -5.87%
|
5.46
|
6.00
|
5.39
|
5.45
|
5.45
|
4.60
|
155,500
|
|
|
10/24/2022
|
-0.43 / -6.91%
|
6.30
|
6.35
|
5.79
|
5.79
|
5.91
|
4.88
|
189,700
|
|
|
10/21/2022
|
-0.38 / -5.76%
|
6.71
|
6.71
|
6.22
|
6.22
|
6.47
|
5.25
|
54,900
|
|
|
10/20/2022
|
-0.23 / -3.37%
|
6.81
|
6.81
|
6.60
|
6.60
|
6.64
|
5.57
|
29,600
|
|
|
10/19/2022
|
+0.01 / +0.15%
|
6.89
|
6.89
|
6.69
|
6.83
|
6.80
|
5.76
|
48,500
|
|
|
10/18/2022
|
+0.44 / +6.90%
|
6.40
|
6.82
|
6.40
|
6.82
|
6.67
|
5.75
|
103,000
|
|
|
10/17/2022
|
+0.03 / +0.47%
|
6.36
|
6.48
|
6.35
|
6.38
|
6.39
|
5.38
|
44,000
|
|
|
10/14/2022
|
+0.06 / +0.95%
|
6.39
|
6.70
|
6.29
|
6.35
|
6.43
|
5.35
|
226,000
|
|
|
10/13/2022
|
+0.09 / +1.45%
|
6.14
|
6.35
|
6.14
|
6.29
|
6.22
|
5.30
|
54,600
|
|
|
10/12/2022
|
-0.19 / -2.97%
|
6.38
|
6.49
|
6.03
|
6.20
|
6.29
|
5.23
|
123,200
|
|
|
10/11/2022
|
-0.48 / -6.99%
|
6.88
|
6.88
|
6.39
|
6.39
|
6.50
|
5.39
|
34,400
|
|
|
10/10/2022
|
+0.22 / +3.31%
|
6.22
|
6.95
|
6.19
|
6.87
|
6.41
|
5.79
|
229,200
|
|
|
10/7/2022
|
-0.45 / -6.34%
|
7.08
|
7.08
|
6.62
|
6.65
|
6.73
|
5.61
|
92,400
|
|
|
10/6/2022
|
-0.14 / -1.93%
|
7.28
|
7.28
|
6.90
|
7.10
|
7.04
|
5.99
|
72,300
|
|
|
10/5/2022
|
+0.19 / +2.70%
|
7.12
|
7.26
|
7.05
|
7.24
|
7.15
|
6.11
|
119,200
|
|
|
10/4/2022
|
-0.24 / -3.29%
|
7.27
|
7.50
|
6.80
|
7.05
|
6.97
|
5.94
|
176,700
|
|
|
10/3/2022
|
-0.54 / -6.90%
|
7.80
|
7.80
|
7.29
|
7.29
|
7.44
|
6.15
|
102,100
|
|
|
9/30/2022
|
-0.33 / -4.04%
|
8.15
|
8.15
|
7.59
|
7.83
|
7.73
|
6.60
|
133,300
|
|
|
9/29/2022
|
-0.01 / -0.12%
|
8.16
|
8.29
|
7.60
|
8.16
|
7.97
|
6.88
|
83,500
|
|
|
9/28/2022
|
-0.03 / -0.37%
|
8.31
|
8.31
|
8.00
|
8.17
|
8.14
|
6.89
|
57,400
|
|
|
9/27/2022
|
+0.03 / +0.37%
|
8.47
|
8.47
|
8.15
|
8.20
|
8.20
|
6.91
|
53,400
|
|
|
9/26/2022
|
-0.32 / -3.77%
|
8.49
|
8.55
|
8.08
|
8.17
|
8.30
|
6.89
|
111,800
|
|
|
9/23/2022
|
+0.01 / +0.12%
|
8.48
|
8.60
|
8.47
|
8.49
|
8.53
|
7.16
|
44,400
|
|
|
9/22/2022
|
+0.01 / +0.12%
|
8.36
|
8.60
|
8.36
|
8.48
|
8.49
|
7.15
|
20,300
|
|
|
9/21/2022
|
-0.03 / -0.35%
|
8.50
|
8.50
|
8.40
|
8.47
|
8.44
|
7.14
|
21,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|