|
Closing price on 11/28/2023
|
|
| Open |
6.65 |
| High |
6.75 |
| Low |
6.61 |
| Volume |
56,000 |
| Split-adjusted Price |
6.32 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2023
|
+0.04 / +0.60%
|
6.65
|
6.75
|
6.61
|
6.69
|
6.65
|
6.32
|
56,000
|
|
|
11/27/2023
|
-0.15 / -2.21%
|
6.75
|
6.81
|
6.55
|
6.65
|
6.71
|
6.28
|
132,100
|
|
|
11/24/2023
|
-0.13 / -1.88%
|
6.93
|
6.93
|
6.50
|
6.80
|
6.76
|
6.42
|
127,700
|
|
|
11/23/2023
|
-0.11 / -1.56%
|
7.00
|
7.06
|
6.93
|
6.93
|
6.98
|
6.55
|
145,500
|
|
|
11/22/2023
|
+0.07 / +1.00%
|
6.97
|
7.08
|
6.90
|
7.04
|
6.98
|
6.65
|
159,000
|
|
|
11/21/2023
|
+0.24 / +3.57%
|
6.73
|
7.10
|
6.73
|
6.97
|
6.99
|
6.58
|
324,500
|
|
|
11/20/2023
|
+0.01 / +0.15%
|
6.60
|
6.74
|
6.56
|
6.73
|
6.68
|
6.36
|
111,800
|
|
|
11/17/2023
|
+0.07 / +1.05%
|
6.66
|
6.85
|
6.60
|
6.72
|
6.73
|
6.35
|
406,800
|
|
|
11/16/2023
|
+0.05 / +0.76%
|
6.59
|
6.65
|
6.57
|
6.65
|
6.61
|
6.28
|
85,700
|
|
|
11/15/2023
|
+0.01 / +0.15%
|
6.87
|
6.87
|
6.57
|
6.60
|
6.65
|
6.23
|
82,600
|
|
|
11/14/2023
|
+0.01 / +0.15%
|
6.60
|
6.70
|
6.53
|
6.59
|
6.60
|
6.22
|
120,900
|
|
|
11/13/2023
|
-0.02 / -0.30%
|
6.72
|
6.72
|
6.53
|
6.58
|
6.60
|
6.21
|
125,800
|
|
|
11/10/2023
|
-0.04 / -0.60%
|
6.55
|
6.75
|
6.54
|
6.60
|
6.63
|
6.23
|
179,900
|
|
|
11/9/2023
|
+0.04 / +0.61%
|
6.60
|
6.75
|
6.50
|
6.64
|
6.64
|
6.27
|
282,100
|
|
|
11/8/2023
|
+0.35 / +5.60%
|
6.22
|
6.60
|
6.20
|
6.60
|
6.39
|
6.23
|
217,200
|
|
|
11/7/2023
|
-0.08 / -1.26%
|
6.30
|
6.33
|
6.20
|
6.25
|
6.28
|
5.90
|
68,700
|
|
|
11/6/2023
|
+0.02 / +0.32%
|
6.32
|
6.35
|
6.25
|
6.33
|
6.30
|
5.98
|
173,200
|
|
|
11/3/2023
|
0.00 / 0.00%
|
6.47
|
6.47
|
6.15
|
6.31
|
6.25
|
5.96
|
87,400
|
|
|
11/2/2023
|
+0.22 / +3.61%
|
6.29
|
6.39
|
6.13
|
6.31
|
6.23
|
5.96
|
157,900
|
|
|
11/1/2023
|
+0.08 / +1.33%
|
5.92
|
6.09
|
5.89
|
6.09
|
5.98
|
5.75
|
132,500
|
|
|
10/31/2023
|
-0.19 / -3.06%
|
6.20
|
6.44
|
6.00
|
6.01
|
6.16
|
5.68
|
171,700
|
|
|
10/30/2023
|
-0.04 / -0.64%
|
6.24
|
6.39
|
6.13
|
6.20
|
6.20
|
5.86
|
40,000
|
|
|
10/27/2023
|
+0.24 / +4.00%
|
6.19
|
6.24
|
6.00
|
6.24
|
6.09
|
5.89
|
99,600
|
|
|
10/26/2023
|
-0.40 / -6.25%
|
6.40
|
6.40
|
5.99
|
6.00
|
6.07
|
5.67
|
166,400
|
|
|
10/25/2023
|
+0.08 / +1.27%
|
6.30
|
6.59
|
6.30
|
6.40
|
6.47
|
6.04
|
103,800
|
|
|
10/24/2023
|
+0.09 / +1.44%
|
6.30
|
6.33
|
6.23
|
6.32
|
6.29
|
5.97
|
31,900
|
|
|
10/23/2023
|
-0.11 / -1.74%
|
6.23
|
6.41
|
6.20
|
6.23
|
6.27
|
5.88
|
78,500
|
|
|
10/20/2023
|
+0.22 / +3.59%
|
6.02
|
6.34
|
5.90
|
6.34
|
6.08
|
5.99
|
150,000
|
|
|
10/19/2023
|
+0.02 / +0.33%
|
6.15
|
6.15
|
5.90
|
6.12
|
6.04
|
5.78
|
92,500
|
|
|
10/18/2023
|
-0.41 / -6.30%
|
6.40
|
6.45
|
6.10
|
6.10
|
6.33
|
5.76
|
159,300
|
|
|