|
Closing price on 11/25/2020
|
|
| Open |
7.79 |
| High |
7.80 |
| Low |
7.65 |
| Volume |
185,230 |
| Split-adjusted Price |
5.46 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2020
|
-0.10 / -1.28%
|
7.79
|
7.80
|
7.65
|
7.69
|
7.70
|
5.46
|
185,230
|
|
|
11/24/2020
|
+0.03 / +0.39%
|
7.77
|
7.82
|
7.56
|
7.79
|
7.69
|
5.53
|
220,150
|
|
|
11/23/2020
|
+0.10 / +1.31%
|
7.69
|
7.80
|
7.69
|
7.76
|
7.76
|
5.50
|
454,660
|
|
|
11/20/2020
|
-0.04 / -0.52%
|
7.70
|
7.75
|
7.63
|
7.66
|
7.68
|
5.43
|
136,880
|
|
|
11/19/2020
|
+0.18 / +2.39%
|
7.50
|
7.75
|
7.48
|
7.70
|
7.64
|
5.46
|
192,690
|
|
|
11/18/2020
|
-0.03 / -0.40%
|
7.55
|
7.58
|
7.50
|
7.52
|
7.55
|
5.33
|
186,390
|
|
|
11/17/2020
|
+0.14 / +1.89%
|
7.41
|
7.60
|
7.41
|
7.55
|
7.52
|
5.36
|
159,480
|
|
|
11/16/2020
|
-0.19 / -2.50%
|
7.60
|
7.65
|
7.32
|
7.41
|
7.47
|
5.26
|
149,250
|
|
|
11/13/2020
|
+0.29 / +3.97%
|
7.31
|
7.61
|
7.30
|
7.60
|
7.41
|
5.39
|
342,770
|
|
|
11/12/2020
|
-0.01 / -0.14%
|
7.32
|
7.36
|
7.30
|
7.31
|
7.32
|
5.19
|
161,990
|
|
|
11/11/2020
|
-0.05 / -0.68%
|
7.30
|
7.37
|
7.28
|
7.32
|
7.31
|
5.19
|
132,060
|
|
|
11/10/2020
|
+0.07 / +0.96%
|
7.40
|
7.41
|
7.30
|
7.37
|
7.37
|
5.23
|
188,790
|
|
|
11/9/2020
|
-0.05 / -0.68%
|
7.36
|
7.36
|
7.27
|
7.30
|
7.31
|
5.18
|
119,840
|
|
|
11/6/2020
|
+0.06 / +0.82%
|
7.31
|
7.38
|
7.22
|
7.35
|
7.29
|
5.21
|
111,790
|
|
|
11/5/2020
|
-0.19 / -2.54%
|
7.33
|
7.46
|
7.25
|
7.29
|
7.34
|
5.17
|
145,150
|
|
|
11/4/2020
|
+0.18 / +2.47%
|
7.30
|
7.50
|
7.29
|
7.48
|
7.40
|
5.31
|
159,180
|
|
|
11/3/2020
|
+0.03 / +0.41%
|
7.26
|
7.38
|
7.26
|
7.30
|
7.31
|
5.18
|
106,810
|
|
|
11/2/2020
|
+0.05 / +0.69%
|
7.22
|
7.36
|
7.11
|
7.27
|
7.25
|
5.16
|
98,110
|
|
|
10/30/2020
|
-0.10 / -1.37%
|
7.32
|
7.40
|
7.15
|
7.22
|
7.25
|
5.12
|
158,050
|
|
|
10/29/2020
|
0.00 / 0.00%
|
7.20
|
7.45
|
7.13
|
7.32
|
7.24
|
5.19
|
210,080
|
|
|
10/28/2020
|
-0.54 / -6.87%
|
7.82
|
7.82
|
7.32
|
7.32
|
7.47
|
5.19
|
756,100
|
|
|
10/27/2020
|
-0.33 / -4.03%
|
8.19
|
8.19
|
7.62
|
7.86
|
7.90
|
5.58
|
187,200
|
|
|
10/26/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.19
|
8.26
|
5.81
|
173,920
|
|
|
10/23/2020
|
+0.53 / +6.92%
|
7.80
|
8.19
|
7.80
|
8.19
|
8.05
|
5.81
|
1,465,340
|
|
|
10/22/2020
|
-0.04 / -0.52%
|
7.70
|
7.72
|
7.55
|
7.66
|
7.65
|
5.43
|
517,860
|
|
|
10/21/2020
|
+0.05 / +0.65%
|
7.65
|
7.75
|
7.56
|
7.70
|
7.65
|
5.46
|
565,720
|
|
|
10/20/2020
|
+0.01 / +0.13%
|
7.71
|
7.75
|
7.60
|
7.65
|
7.69
|
5.43
|
264,390
|
|
|
10/19/2020
|
+0.17 / +2.28%
|
7.52
|
7.81
|
7.52
|
7.64
|
7.67
|
5.42
|
257,680
|
|
|
10/16/2020
|
0.00 / 0.00%
|
7.30
|
7.59
|
7.10
|
7.47
|
7.34
|
5.30
|
373,580
|
|
|
10/15/2020
|
-0.26 / -3.36%
|
7.73
|
7.73
|
7.47
|
7.47
|
7.52
|
5.30
|
216,130
|
|
|