|
|
Closing price on 11/27/2017
|
|
| Open |
3.72 |
| High |
3.98 |
| Low |
3.72 |
| Volume |
503,320 |
| Split-adjusted Price |
2.24 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2017
|
+0.16 / +4.30%
|
3.72
|
3.98
|
3.72
|
3.88
|
3.87
|
2.24
|
503,320
|
|
|
11/24/2017
|
-0.08 / -2.11%
|
3.80
|
3.85
|
3.71
|
3.72
|
3.75
|
2.15
|
143,960
|
|
|
11/23/2017
|
+0.08 / +2.15%
|
3.79
|
3.82
|
3.71
|
3.80
|
3.78
|
2.19
|
160,390
|
|
|
11/22/2017
|
-0.13 / -3.38%
|
3.85
|
3.87
|
3.70
|
3.72
|
3.80
|
2.15
|
136,460
|
|
|
11/21/2017
|
+0.13 / +3.49%
|
3.70
|
3.86
|
3.70
|
3.85
|
3.76
|
2.22
|
330,170
|
|
|
11/20/2017
|
-0.08 / -2.11%
|
3.86
|
3.86
|
3.70
|
3.72
|
3.71
|
2.15
|
189,170
|
|
|
11/17/2017
|
+0.22 / +6.15%
|
3.77
|
3.83
|
3.61
|
3.80
|
3.82
|
2.19
|
714,700
|
|
|
11/16/2017
|
+0.23 / +6.87%
|
3.41
|
3.58
|
3.35
|
3.58
|
3.52
|
2.07
|
406,630
|
|
|
11/15/2017
|
+0.10 / +3.08%
|
3.33
|
3.43
|
3.26
|
3.35
|
3.31
|
1.93
|
144,590
|
|
|
11/14/2017
|
-0.15 / -4.41%
|
3.40
|
3.45
|
3.23
|
3.25
|
3.31
|
1.87
|
318,280
|
|
|
11/13/2017
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.35
|
3.40
|
3.39
|
1.96
|
248,190
|
|
|
11/10/2017
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.35
|
3.60
|
3.46
|
2.08
|
118,370
|
|
|
11/9/2017
|
-0.10 / -2.86%
|
3.68
|
3.68
|
3.40
|
3.40
|
3.49
|
1.96
|
195,850
|
|
|
11/8/2017
|
-0.11 / -3.05%
|
3.67
|
3.67
|
3.48
|
3.50
|
3.54
|
2.02
|
95,540
|
|
|
11/7/2017
|
+0.08 / +2.27%
|
3.69
|
3.77
|
3.53
|
3.61
|
3.71
|
2.08
|
215,310
|
|
|
11/6/2017
|
+0.23 / +6.97%
|
3.43
|
3.53
|
3.30
|
3.53
|
3.49
|
2.04
|
257,980
|
|
|
11/3/2017
|
-0.11 / -3.23%
|
3.41
|
3.50
|
3.30
|
3.30
|
3.37
|
1.90
|
203,680
|
|
|
11/2/2017
|
-0.24 / -6.58%
|
3.70
|
3.70
|
3.40
|
3.41
|
3.53
|
1.97
|
366,490
|
|
|
11/1/2017
|
-0.08 / -2.14%
|
3.70
|
3.79
|
3.65
|
3.65
|
3.71
|
2.11
|
130,410
|
|
|
10/31/2017
|
-0.09 / -2.36%
|
3.82
|
3.86
|
3.72
|
3.73
|
3.79
|
2.15
|
73,890
|
|
|
10/30/2017
|
-0.06 / -1.55%
|
3.89
|
3.89
|
3.78
|
3.82
|
3.80
|
2.20
|
351,030
|
|
|
10/27/2017
|
-0.06 / -1.52%
|
3.91
|
3.95
|
3.84
|
3.88
|
3.90
|
2.24
|
210,890
|
|
|
10/26/2017
|
+0.01 / +0.25%
|
3.92
|
3.97
|
3.90
|
3.94
|
3.92
|
2.27
|
703,660
|
|
|
10/25/2017
|
-0.07 / -1.75%
|
3.92
|
4.00
|
3.92
|
3.93
|
3.94
|
2.27
|
1,028,350
|
|
|
10/24/2017
|
+0.09 / +2.30%
|
3.91
|
4.03
|
3.91
|
4.00
|
3.97
|
2.31
|
426,190
|
|
|
10/23/2017
|
+0.16 / +4.27%
|
3.75
|
3.93
|
3.75
|
3.91
|
3.91
|
2.26
|
948,140
|
|
|
10/20/2017
|
-0.28 / -6.95%
|
4.03
|
4.03
|
3.75
|
3.75
|
3.81
|
2.16
|
2,519,630
|
|
|
10/19/2017
|
+0.22 / +5.77%
|
3.93
|
4.06
|
3.86
|
4.03
|
4.01
|
2.32
|
722,050
|
|
|
10/18/2017
|
+0.01 / +0.26%
|
3.80
|
3.99
|
3.80
|
3.81
|
3.89
|
2.20
|
563,180
|
|
|
10/17/2017
|
-0.18 / -4.52%
|
4.25
|
4.25
|
3.80
|
3.80
|
4.04
|
2.19
|
1,726,770
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
347,000
|
6.90
|
-1.43%
|
|
|
|
AGG
|
373,000
|
16.80
|
0.00%
|
|
|
|
API
|
515,400
|
7.50
|
0.00%
|
|
|
|
ASM
|
1,637,400
|
8.43
|
2.80%
|
|
|
|
BCR
|
1,789,600
|
4.40
|
0.00%
|
|
|
|
BII
|
91,600
|
0.70
|
-12.50%
|
|
|
|
BVL
|
14,300
|
10.50
|
0.00%
|
|
|
|
C21
|
0
|
15.80
|
0.00%
|
|
|
|
CCI
|
5,000
|
20.80
|
-4.59%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|