|
Closing price on 11/2/2012
|
|
| Open |
3.80 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
460 |
| Split-adjusted Price |
2.09 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2012
|
-0.20 / -5.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.80
|
2.09
|
460
|
|
|
11/1/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.20
|
5,010
|
|
|
10/31/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.20
|
130
|
|
|
10/30/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.20
|
5,000
|
|
|
10/29/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.20
|
7,360
|
|
|
10/26/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
2.20
|
4,920
|
|
|
10/25/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.20
|
1,500,510
|
|
|
10/24/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
2.20
|
10,030
|
|
|
10/23/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
2.20
|
23,770
|
|
|
10/22/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.14
|
59,650
|
|
|
10/19/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.14
|
1,550
|
|
|
10/18/2012
|
-0.10 / -2.56%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.80
|
2.09
|
13,370
|
|
|
10/17/2012
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.14
|
10,010
|
|
|
10/16/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.20
|
6,250
|
|
|
10/15/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
2.20
|
18,090
|
|
|
10/12/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.20
|
19,820
|
|
|
10/11/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.14
|
26,140
|
|
|
10/10/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.14
|
21,540
|
|
|
10/9/2012
|
-0.10 / -2.50%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.90
|
2.14
|
11,550
|
|
|
10/8/2012
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.20
|
13,050
|
|
|
10/5/2012
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.25
|
1,100
|
|
|
10/4/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
2.20
|
3,710
|
|
|
10/3/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.14
|
1,170
|
|
|
10/2/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.09
|
14,400
|
|
|
10/1/2012
|
-0.20 / -5.00%
|
4.20
|
4.20
|
3.80
|
3.80
|
3.80
|
2.09
|
5,260
|
|
|
9/28/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
2.20
|
8,390
|
|
|
9/27/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.20
|
5,000
|
|
|
9/26/2012
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.20
|
11,340
|
|
|
9/25/2012
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.14
|
11,940
|
|
|
9/24/2012
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
2.20
|
17,990
|
|
|