|
|
Closing price on 11/17/2021
|
|
| Open |
18.70 |
| High |
19.40 |
| Low |
18.70 |
| Volume |
932,400 |
| Split-adjusted Price |
14.15 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2021
|
-0.30 / -1.57%
|
18.70
|
19.40
|
18.70
|
18.80
|
18.95
|
14.15
|
932,400
|
|
|
11/16/2021
|
-0.90 / -4.50%
|
19.60
|
19.70
|
18.60
|
19.10
|
19.29
|
14.38
|
1,491,400
|
|
|
11/15/2021
|
+0.25 / +1.27%
|
19.70
|
20.80
|
19.30
|
20.00
|
19.96
|
15.06
|
2,181,600
|
|
|
11/12/2021
|
-0.35 / -1.74%
|
19.90
|
20.00
|
19.20
|
19.75
|
19.54
|
14.87
|
1,525,900
|
|
|
11/11/2021
|
+0.65 / +3.34%
|
19.50
|
20.70
|
19.40
|
20.10
|
20.02
|
15.13
|
1,971,500
|
|
|
11/10/2021
|
+1.25 / +6.87%
|
18.30
|
19.45
|
18.00
|
19.45
|
18.91
|
14.64
|
2,407,600
|
|
|
11/9/2021
|
+0.80 / +4.60%
|
17.40
|
18.25
|
17.20
|
18.20
|
17.84
|
13.70
|
1,958,400
|
|
|
11/8/2021
|
+0.15 / +0.87%
|
17.35
|
17.75
|
17.00
|
17.40
|
17.31
|
13.10
|
1,287,600
|
|
|
11/5/2021
|
-0.35 / -1.99%
|
17.60
|
17.80
|
17.00
|
17.25
|
17.42
|
12.99
|
1,787,800
|
|
|
11/4/2021
|
+0.75 / +4.45%
|
16.35
|
17.70
|
16.35
|
17.60
|
17.11
|
13.25
|
1,503,200
|
|
|
11/3/2021
|
-1.25 / -6.91%
|
19.00
|
19.10
|
16.85
|
16.85
|
17.74
|
12.69
|
2,491,800
|
|
|
11/2/2021
|
+1.15 / +6.78%
|
17.20
|
18.10
|
16.95
|
18.10
|
17.65
|
13.63
|
2,496,300
|
|
|
11/1/2021
|
-0.05 / -0.29%
|
16.85
|
17.80
|
16.70
|
16.95
|
17.06
|
12.76
|
1,381,300
|
|
|
10/29/2021
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.75
|
17.00
|
16.93
|
12.80
|
1,797,900
|
|
|
10/28/2021
|
-0.10 / -0.58%
|
17.00
|
17.90
|
16.65
|
17.10
|
17.27
|
12.87
|
1,546,300
|
|
|
10/27/2021
|
-0.10 / -0.58%
|
17.30
|
18.00
|
17.05
|
17.20
|
17.45
|
12.95
|
2,049,800
|
|
|
10/26/2021
|
+0.05 / +0.29%
|
16.80
|
17.50
|
16.70
|
17.30
|
17.14
|
13.03
|
1,370,300
|
|
|
10/25/2021
|
+0.75 / +4.55%
|
16.50
|
17.65
|
16.10
|
17.25
|
16.97
|
12.99
|
1,589,200
|
|
|
10/22/2021
|
+0.20 / +1.23%
|
16.40
|
16.90
|
15.80
|
16.50
|
16.23
|
12.42
|
1,776,500
|
|
|
10/21/2021
|
+0.20 / +1.17%
|
16.80
|
17.70
|
16.50
|
17.30
|
16.77
|
12.27
|
2,665,700
|
|
|
10/20/2021
|
+0.75 / +4.59%
|
16.90
|
17.45
|
16.50
|
17.10
|
17.04
|
12.13
|
2,455,800
|
|
|
10/19/2021
|
+1.05 / +6.86%
|
15.30
|
16.35
|
15.05
|
16.35
|
15.96
|
11.60
|
3,554,800
|
|
|
10/18/2021
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.25
|
15.30
|
15.40
|
10.85
|
782,300
|
|
|
10/15/2021
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.68
|
11.00
|
1,290,600
|
|
|
10/14/2021
|
+0.65 / +4.39%
|
14.80
|
15.55
|
14.80
|
15.45
|
15.37
|
10.96
|
1,717,400
|
|
|
10/13/2021
|
+0.20 / +1.37%
|
14.60
|
15.05
|
14.60
|
14.80
|
14.84
|
10.50
|
734,200
|
|
|
10/12/2021
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.64
|
10.36
|
666,100
|
|
|
10/11/2021
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.65
|
14.65
|
14.74
|
10.39
|
691,800
|
|
|
10/8/2021
|
-0.05 / -0.34%
|
15.00
|
15.30
|
14.70
|
14.70
|
14.93
|
10.43
|
1,107,000
|
|
|
10/7/2021
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.60
|
14.75
|
14.76
|
10.46
|
781,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|