|
|
Closing price on 11/10/2020
|
|
| Open |
7.40 |
| High |
7.41 |
| Low |
7.30 |
| Volume |
188,790 |
| Split-adjusted Price |
5.54 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2020
|
+0.07 / +0.96%
|
7.40
|
7.41
|
7.30
|
7.37
|
7.37
|
5.54
|
188,790
|
|
|
11/9/2020
|
-0.05 / -0.68%
|
7.36
|
7.36
|
7.27
|
7.30
|
7.31
|
5.48
|
119,840
|
|
|
11/6/2020
|
+0.06 / +0.82%
|
7.31
|
7.38
|
7.22
|
7.35
|
7.29
|
5.52
|
111,790
|
|
|
11/5/2020
|
-0.19 / -2.54%
|
7.33
|
7.46
|
7.25
|
7.29
|
7.34
|
5.48
|
145,150
|
|
|
11/4/2020
|
+0.18 / +2.47%
|
7.30
|
7.50
|
7.29
|
7.48
|
7.40
|
5.62
|
159,180
|
|
|
11/3/2020
|
+0.03 / +0.41%
|
7.26
|
7.38
|
7.26
|
7.30
|
7.31
|
5.48
|
106,810
|
|
|
11/2/2020
|
+0.05 / +0.69%
|
7.22
|
7.36
|
7.11
|
7.27
|
7.25
|
5.46
|
98,110
|
|
|
10/30/2020
|
-0.10 / -1.37%
|
7.32
|
7.40
|
7.15
|
7.22
|
7.25
|
5.42
|
158,050
|
|
|
10/29/2020
|
0.00 / 0.00%
|
7.20
|
7.45
|
7.13
|
7.32
|
7.24
|
5.50
|
210,080
|
|
|
10/28/2020
|
-0.54 / -6.87%
|
7.82
|
7.82
|
7.32
|
7.32
|
7.47
|
5.50
|
756,100
|
|
|
10/27/2020
|
-0.33 / -4.03%
|
8.19
|
8.19
|
7.62
|
7.86
|
7.90
|
5.90
|
187,200
|
|
|
10/26/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.19
|
8.26
|
6.15
|
173,920
|
|
|
10/23/2020
|
+0.53 / +6.92%
|
7.80
|
8.19
|
7.80
|
8.19
|
8.05
|
6.15
|
1,465,340
|
|
|
10/22/2020
|
-0.04 / -0.52%
|
7.70
|
7.72
|
7.55
|
7.66
|
7.65
|
5.75
|
517,860
|
|
|
10/21/2020
|
+0.05 / +0.65%
|
7.65
|
7.75
|
7.56
|
7.70
|
7.65
|
5.78
|
565,720
|
|
|
10/20/2020
|
+0.01 / +0.13%
|
7.71
|
7.75
|
7.60
|
7.65
|
7.69
|
5.75
|
264,390
|
|
|
10/19/2020
|
+0.17 / +2.28%
|
7.52
|
7.81
|
7.52
|
7.64
|
7.67
|
5.74
|
257,680
|
|
|
10/16/2020
|
0.00 / 0.00%
|
7.30
|
7.59
|
7.10
|
7.47
|
7.34
|
5.61
|
373,580
|
|
|
10/15/2020
|
-0.26 / -3.36%
|
7.73
|
7.73
|
7.47
|
7.47
|
7.52
|
5.61
|
216,130
|
|
|
10/14/2020
|
-0.75 / -8.84%
|
7.60
|
7.79
|
7.55
|
7.73
|
7.68
|
5.81
|
500,780
|
|
|
10/13/2020
|
+0.13 / +1.56%
|
8.40
|
8.68
|
8.31
|
8.48
|
8.46
|
5.77
|
560,410
|
|
|
10/12/2020
|
-0.06 / -0.71%
|
8.41
|
8.46
|
8.31
|
8.35
|
8.39
|
5.68
|
505,580
|
|
|
10/9/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.41
|
8.41
|
8.45
|
5.72
|
192,210
|
|
|
10/8/2020
|
-0.19 / -2.21%
|
8.59
|
8.60
|
8.32
|
8.41
|
8.44
|
5.72
|
516,800
|
|
|
10/7/2020
|
0.00 / 0.00%
|
8.69
|
8.69
|
8.58
|
8.60
|
8.64
|
5.85
|
456,760
|
|
|
10/6/2020
|
-0.05 / -0.58%
|
8.66
|
8.68
|
8.55
|
8.60
|
8.59
|
5.85
|
235,330
|
|
|
10/5/2020
|
+0.30 / +3.59%
|
8.35
|
8.69
|
8.35
|
8.65
|
8.61
|
5.88
|
592,340
|
|
|
10/2/2020
|
-0.08 / -0.95%
|
8.48
|
8.48
|
7.84
|
8.35
|
8.31
|
5.68
|
672,890
|
|
|
10/1/2020
|
+0.06 / +0.72%
|
8.40
|
8.49
|
8.36
|
8.43
|
8.41
|
5.73
|
395,100
|
|
|
9/30/2020
|
+0.09 / +1.09%
|
8.30
|
8.40
|
8.15
|
8.37
|
8.29
|
5.69
|
289,770
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
825,700
|
6.30
|
-1.56%
|
|
|
|
AGG
|
355,000
|
16.80
|
0.00%
|
|
|
|
API
|
1,310,400
|
8.90
|
3.49%
|
|
|
|
ASM
|
1,482,800
|
9.42
|
1.18%
|
|
|
|
BCR
|
1,404,400
|
5.40
|
0.00%
|
|
|
|
BII
|
607,200
|
0.90
|
12.50%
|
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
|
C21
|
0
|
16.10
|
0.00%
|
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
|
Market Update
Last updated at 2:25:00 PM
|
|
|
|
|