|
Closing price on 11/24/2022
|
|
| Open |
5.30 |
| High |
5.30 |
| Low |
5.18 |
| Volume |
41,900 |
| Split-adjusted Price |
4.46 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2022
|
-0.03 / -0.56%
|
5.30
|
5.30
|
5.18
|
5.29
|
5.22
|
4.46
|
41,900
|
|
|
11/23/2022
|
-0.18 / -3.27%
|
5.36
|
5.50
|
5.25
|
5.32
|
5.35
|
4.49
|
68,100
|
|
|
11/22/2022
|
+0.10 / +1.85%
|
5.49
|
5.70
|
5.45
|
5.50
|
5.52
|
4.64
|
127,900
|
|
|
11/21/2022
|
+0.30 / +5.88%
|
5.00
|
5.45
|
5.00
|
5.40
|
5.30
|
4.55
|
93,300
|
|
|
11/18/2022
|
+0.28 / +5.81%
|
4.61
|
5.10
|
4.61
|
5.10
|
4.85
|
4.30
|
146,600
|
|
|
11/17/2022
|
+0.31 / +6.87%
|
4.55
|
4.82
|
4.55
|
4.82
|
4.80
|
4.06
|
103,500
|
|
|
11/16/2022
|
+0.29 / +6.87%
|
3.93
|
4.51
|
3.93
|
4.51
|
4.23
|
3.80
|
182,700
|
|
|
11/15/2022
|
-0.31 / -6.84%
|
4.23
|
4.70
|
4.22
|
4.22
|
4.24
|
3.56
|
85,200
|
|
|
11/14/2022
|
-0.32 / -6.60%
|
4.55
|
4.70
|
4.53
|
4.53
|
4.59
|
3.82
|
77,100
|
|
|
11/11/2022
|
-0.05 / -1.02%
|
5.00
|
5.00
|
4.80
|
4.85
|
4.90
|
4.09
|
39,100
|
|
|
11/10/2022
|
-0.20 / -3.92%
|
5.45
|
5.45
|
4.90
|
4.90
|
5.27
|
4.13
|
163,800
|
|
|
11/9/2022
|
+0.32 / +6.69%
|
4.67
|
5.11
|
4.67
|
5.10
|
5.05
|
4.30
|
177,200
|
|
|
11/8/2022
|
-0.16 / -3.24%
|
4.95
|
4.95
|
4.60
|
4.78
|
4.64
|
4.03
|
186,400
|
|
|
11/7/2022
|
-0.37 / -6.97%
|
5.21
|
5.35
|
4.94
|
4.94
|
4.98
|
4.17
|
107,000
|
|
|
11/4/2022
|
-0.16 / -2.93%
|
5.47
|
5.55
|
5.25
|
5.31
|
5.35
|
4.48
|
85,100
|
|
|
11/3/2022
|
-0.18 / -3.19%
|
5.70
|
5.86
|
5.40
|
5.47
|
5.51
|
4.61
|
86,100
|
|
|
11/2/2022
|
-0.07 / -1.22%
|
5.90
|
5.90
|
5.65
|
5.65
|
5.71
|
4.76
|
42,700
|
|
|
11/1/2022
|
-0.12 / -2.05%
|
5.78
|
6.00
|
5.72
|
5.72
|
5.82
|
4.82
|
49,900
|
|
|
10/31/2022
|
-0.05 / -0.85%
|
5.90
|
6.05
|
5.76
|
5.84
|
5.84
|
4.92
|
39,500
|
|
|
10/28/2022
|
+0.21 / +3.70%
|
5.82
|
6.05
|
5.80
|
5.89
|
5.91
|
4.97
|
60,400
|
|
|
10/27/2022
|
+0.23 / +4.22%
|
5.45
|
5.80
|
5.45
|
5.68
|
5.67
|
4.79
|
48,900
|
|
|
10/26/2022
|
0.00 / 0.00%
|
5.54
|
5.82
|
5.42
|
5.45
|
5.55
|
4.60
|
47,100
|
|
|
10/25/2022
|
-0.34 / -5.87%
|
5.46
|
6.00
|
5.39
|
5.45
|
5.45
|
4.60
|
155,500
|
|
|
10/24/2022
|
-0.43 / -6.91%
|
6.30
|
6.35
|
5.79
|
5.79
|
5.91
|
4.88
|
189,700
|
|
|
10/21/2022
|
-0.38 / -5.76%
|
6.71
|
6.71
|
6.22
|
6.22
|
6.47
|
5.25
|
54,900
|
|
|
10/20/2022
|
-0.23 / -3.37%
|
6.81
|
6.81
|
6.60
|
6.60
|
6.64
|
5.57
|
29,600
|
|
|
10/19/2022
|
+0.01 / +0.15%
|
6.89
|
6.89
|
6.69
|
6.83
|
6.80
|
5.76
|
48,500
|
|
|
10/18/2022
|
+0.44 / +6.90%
|
6.40
|
6.82
|
6.40
|
6.82
|
6.67
|
5.75
|
103,000
|
|
|
10/17/2022
|
+0.03 / +0.47%
|
6.36
|
6.48
|
6.35
|
6.38
|
6.39
|
5.38
|
44,000
|
|
|
10/14/2022
|
+0.06 / +0.95%
|
6.39
|
6.70
|
6.29
|
6.35
|
6.43
|
5.35
|
226,000
|
|
|