|
Closing price on 11/13/2019
|
|
| Open |
6.61 |
| High |
6.75 |
| Low |
6.30 |
| Volume |
141,430 |
| Split-adjusted Price |
4.19 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2019
|
-0.17 / -2.54%
|
6.61
|
6.75
|
6.30
|
6.52
|
6.56
|
4.19
|
141,430
|
|
|
11/12/2019
|
+0.02 / +0.30%
|
6.67
|
6.86
|
6.58
|
6.69
|
6.66
|
4.30
|
77,670
|
|
|
11/11/2019
|
-0.03 / -0.45%
|
6.90
|
6.90
|
6.67
|
6.67
|
6.70
|
4.29
|
61,170
|
|
|
11/8/2019
|
-0.20 / -2.90%
|
7.05
|
7.07
|
6.70
|
6.70
|
6.85
|
4.30
|
60,870
|
|
|
11/7/2019
|
+0.01 / +0.15%
|
6.90
|
7.08
|
6.90
|
6.90
|
6.93
|
4.43
|
47,170
|
|
|
11/6/2019
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.89
|
6.89
|
6.98
|
4.43
|
49,280
|
|
|
11/5/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.89
|
6.81
|
4.43
|
109,390
|
|
|
11/4/2019
|
-0.11 / -1.57%
|
7.10
|
7.10
|
6.70
|
6.89
|
6.79
|
4.43
|
120,710
|
|
|
11/1/2019
|
-0.15 / -2.10%
|
7.28
|
7.28
|
7.00
|
7.00
|
7.13
|
4.50
|
51,350
|
|
|
10/31/2019
|
-0.32 / -4.28%
|
7.55
|
7.55
|
7.11
|
7.15
|
7.31
|
4.59
|
161,070
|
|
|
10/30/2019
|
+0.32 / +4.48%
|
7.20
|
7.55
|
7.20
|
7.47
|
7.47
|
4.80
|
128,010
|
|
|
10/29/2019
|
+0.05 / +0.70%
|
7.00
|
7.25
|
7.00
|
7.15
|
7.13
|
4.59
|
86,120
|
|
|
10/28/2019
|
-0.09 / -1.25%
|
7.15
|
7.19
|
7.04
|
7.10
|
7.10
|
4.56
|
55,480
|
|
|
10/25/2019
|
-0.11 / -1.51%
|
7.30
|
7.46
|
7.05
|
7.19
|
7.21
|
4.62
|
85,820
|
|
|
10/24/2019
|
+0.10 / +1.39%
|
7.45
|
7.50
|
7.21
|
7.30
|
7.39
|
4.69
|
84,900
|
|
|
10/23/2019
|
+0.25 / +3.60%
|
6.95
|
7.38
|
6.95
|
7.20
|
7.26
|
4.63
|
173,490
|
|
|
10/22/2019
|
+0.45 / +6.92%
|
6.31
|
6.95
|
6.30
|
6.95
|
6.68
|
4.47
|
127,150
|
|
|
10/21/2019
|
0.00 / 0.00%
|
6.60
|
6.88
|
6.50
|
6.50
|
6.71
|
4.18
|
86,910
|
|
|
10/18/2019
|
-0.40 / -5.41%
|
7.20
|
7.50
|
7.00
|
7.00
|
7.12
|
4.18
|
438,090
|
|
|
10/17/2019
|
+0.01 / +0.14%
|
7.39
|
7.50
|
7.30
|
7.40
|
7.41
|
4.41
|
254,180
|
|
|
10/16/2019
|
-0.53 / -6.69%
|
7.91
|
7.91
|
7.39
|
7.39
|
7.52
|
4.41
|
281,750
|
|
|
10/15/2019
|
-0.32 / -3.88%
|
8.24
|
8.29
|
7.67
|
7.92
|
8.05
|
4.72
|
155,320
|
|
|
10/14/2019
|
+0.09 / +1.10%
|
8.15
|
8.30
|
8.12
|
8.24
|
8.21
|
4.92
|
112,460
|
|
|
10/11/2019
|
+0.05 / +0.62%
|
8.40
|
8.40
|
8.10
|
8.15
|
8.21
|
4.86
|
223,610
|
|
|
10/10/2019
|
-0.36 / -4.26%
|
8.47
|
8.67
|
8.10
|
8.10
|
8.25
|
4.83
|
143,820
|
|
|
10/9/2019
|
-0.32 / -3.64%
|
8.77
|
8.78
|
8.46
|
8.46
|
8.58
|
5.05
|
200,600
|
|
|
10/8/2019
|
+0.38 / +4.52%
|
8.40
|
8.85
|
8.40
|
8.78
|
8.75
|
5.24
|
201,060
|
|
|
10/7/2019
|
+0.40 / +5.00%
|
8.56
|
8.56
|
8.21
|
8.40
|
8.45
|
5.01
|
235,900
|
|
|
10/4/2019
|
-0.05 / -0.62%
|
7.49
|
8.60
|
7.49
|
8.00
|
7.88
|
4.77
|
604,890
|
|
|
10/3/2019
|
-0.60 / -6.94%
|
8.05
|
8.05
|
8.05
|
8.05
|
8.05
|
4.80
|
390,390
|
|
|