|
Closing price on 11/1/2023
|
|
| Open |
5.92 |
| High |
6.09 |
| Low |
5.89 |
| Volume |
132,500 |
| Split-adjusted Price |
5.75 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2023
|
+0.08 / +1.33%
|
5.92
|
6.09
|
5.89
|
6.09
|
5.98
|
5.75
|
132,500
|
|
|
10/31/2023
|
-0.19 / -3.06%
|
6.20
|
6.44
|
6.00
|
6.01
|
6.16
|
5.68
|
171,700
|
|
|
10/30/2023
|
-0.04 / -0.64%
|
6.24
|
6.39
|
6.13
|
6.20
|
6.20
|
5.86
|
40,000
|
|
|
10/27/2023
|
+0.24 / +4.00%
|
6.19
|
6.24
|
6.00
|
6.24
|
6.09
|
5.89
|
99,600
|
|
|
10/26/2023
|
-0.40 / -6.25%
|
6.40
|
6.40
|
5.99
|
6.00
|
6.07
|
5.67
|
166,400
|
|
|
10/25/2023
|
+0.08 / +1.27%
|
6.30
|
6.59
|
6.30
|
6.40
|
6.47
|
6.04
|
103,800
|
|
|
10/24/2023
|
+0.09 / +1.44%
|
6.30
|
6.33
|
6.23
|
6.32
|
6.29
|
5.97
|
31,900
|
|
|
10/23/2023
|
-0.11 / -1.74%
|
6.23
|
6.41
|
6.20
|
6.23
|
6.27
|
5.88
|
78,500
|
|
|
10/20/2023
|
+0.22 / +3.59%
|
6.02
|
6.34
|
5.90
|
6.34
|
6.08
|
5.99
|
150,000
|
|
|
10/19/2023
|
+0.02 / +0.33%
|
6.15
|
6.15
|
5.90
|
6.12
|
6.04
|
5.78
|
92,500
|
|
|
10/18/2023
|
-0.41 / -6.30%
|
6.40
|
6.45
|
6.10
|
6.10
|
6.33
|
5.76
|
159,300
|
|
|
10/17/2023
|
-0.17 / -2.54%
|
6.68
|
6.68
|
6.51
|
6.51
|
6.57
|
6.15
|
109,000
|
|
|
10/16/2023
|
+0.08 / +1.21%
|
6.60
|
6.75
|
6.57
|
6.68
|
6.66
|
6.31
|
83,500
|
|
|
10/13/2023
|
+0.08 / +1.23%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
6.23
|
40,600
|
|
|
10/12/2023
|
+0.02 / +0.31%
|
6.60
|
6.70
|
6.52
|
6.52
|
6.62
|
6.16
|
164,400
|
|
|
10/11/2023
|
-0.02 / -0.31%
|
6.50
|
6.55
|
6.48
|
6.50
|
6.51
|
6.14
|
36,800
|
|
|
10/10/2023
|
-0.02 / -0.31%
|
6.55
|
6.60
|
6.48
|
6.52
|
6.54
|
6.16
|
139,100
|
|
|
10/9/2023
|
+0.12 / +1.87%
|
6.42
|
6.55
|
6.32
|
6.54
|
6.41
|
6.18
|
127,800
|
|
|
10/6/2023
|
+0.02 / +0.31%
|
6.40
|
6.50
|
6.31
|
6.42
|
6.44
|
6.06
|
151,700
|
|
|
10/5/2023
|
-0.10 / -1.54%
|
6.66
|
6.66
|
6.35
|
6.40
|
6.47
|
6.04
|
58,800
|
|
|
10/4/2023
|
+0.14 / +2.20%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.39
|
6.14
|
85,900
|
|
|
10/3/2023
|
-0.35 / -5.22%
|
6.75
|
6.75
|
6.35
|
6.36
|
6.51
|
6.01
|
109,300
|
|
|
10/2/2023
|
+0.06 / +0.90%
|
6.65
|
6.77
|
6.65
|
6.71
|
6.74
|
6.34
|
110,000
|
|
|
9/29/2023
|
+0.17 / +2.62%
|
6.48
|
6.65
|
6.48
|
6.65
|
6.59
|
6.28
|
167,900
|
|
|
9/28/2023
|
+0.01 / +0.15%
|
6.50
|
6.51
|
6.30
|
6.48
|
6.44
|
6.12
|
93,700
|
|
|
9/27/2023
|
-0.03 / -0.46%
|
6.50
|
6.50
|
6.30
|
6.47
|
6.40
|
6.11
|
112,300
|
|
|
9/26/2023
|
-0.01 / -0.15%
|
6.51
|
6.78
|
6.45
|
6.50
|
6.51
|
6.14
|
201,300
|
|
|
9/25/2023
|
-0.48 / -6.87%
|
6.85
|
6.96
|
6.51
|
6.51
|
6.67
|
6.15
|
338,100
|
|
|
9/22/2023
|
-0.32 / -4.38%
|
7.15
|
7.30
|
6.90
|
6.99
|
7.02
|
6.60
|
316,000
|
|
|
9/21/2023
|
-0.03 / -0.41%
|
7.31
|
7.39
|
7.20
|
7.31
|
7.25
|
6.90
|
234,700
|
|
|