|
|
Closing price on 11/3/2021
|
|
| Open |
19.00 |
| High |
19.10 |
| Low |
16.85 |
| Volume |
2,491,800 |
| Split-adjusted Price |
12.69 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2021
|
-1.25 / -6.91%
|
19.00
|
19.10
|
16.85
|
16.85
|
17.74
|
12.69
|
2,491,800
|
|
|
11/2/2021
|
+1.15 / +6.78%
|
17.20
|
18.10
|
16.95
|
18.10
|
17.65
|
13.63
|
2,496,300
|
|
|
11/1/2021
|
-0.05 / -0.29%
|
16.85
|
17.80
|
16.70
|
16.95
|
17.06
|
12.76
|
1,381,300
|
|
|
10/29/2021
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.75
|
17.00
|
16.93
|
12.80
|
1,797,900
|
|
|
10/28/2021
|
-0.10 / -0.58%
|
17.00
|
17.90
|
16.65
|
17.10
|
17.27
|
12.87
|
1,546,300
|
|
|
10/27/2021
|
-0.10 / -0.58%
|
17.30
|
18.00
|
17.05
|
17.20
|
17.45
|
12.95
|
2,049,800
|
|
|
10/26/2021
|
+0.05 / +0.29%
|
16.80
|
17.50
|
16.70
|
17.30
|
17.14
|
13.03
|
1,370,300
|
|
|
10/25/2021
|
+0.75 / +4.55%
|
16.50
|
17.65
|
16.10
|
17.25
|
16.97
|
12.99
|
1,589,200
|
|
|
10/22/2021
|
+0.20 / +1.23%
|
16.40
|
16.90
|
15.80
|
16.50
|
16.23
|
12.42
|
1,776,500
|
|
|
10/21/2021
|
+0.20 / +1.17%
|
16.80
|
17.70
|
16.50
|
17.30
|
16.77
|
12.27
|
2,665,700
|
|
|
10/20/2021
|
+0.75 / +4.59%
|
16.90
|
17.45
|
16.50
|
17.10
|
17.04
|
12.13
|
2,455,800
|
|
|
10/19/2021
|
+1.05 / +6.86%
|
15.30
|
16.35
|
15.05
|
16.35
|
15.96
|
11.60
|
3,554,800
|
|
|
10/18/2021
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.25
|
15.30
|
15.40
|
10.85
|
782,300
|
|
|
10/15/2021
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.68
|
11.00
|
1,290,600
|
|
|
10/14/2021
|
+0.65 / +4.39%
|
14.80
|
15.55
|
14.80
|
15.45
|
15.37
|
10.96
|
1,717,400
|
|
|
10/13/2021
|
+0.20 / +1.37%
|
14.60
|
15.05
|
14.60
|
14.80
|
14.84
|
10.50
|
734,200
|
|
|
10/12/2021
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.64
|
10.36
|
666,100
|
|
|
10/11/2021
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.65
|
14.65
|
14.74
|
10.39
|
691,800
|
|
|
10/8/2021
|
-0.05 / -0.34%
|
15.00
|
15.30
|
14.70
|
14.70
|
14.93
|
10.43
|
1,107,000
|
|
|
10/7/2021
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.60
|
14.75
|
14.76
|
10.46
|
781,300
|
|
|
10/6/2021
|
+0.60 / +4.23%
|
14.25
|
14.95
|
14.25
|
14.80
|
14.69
|
10.50
|
967,100
|
|
|
10/5/2021
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.05
|
14.20
|
14.18
|
10.07
|
520,700
|
|
|
10/4/2021
|
+0.50 / +3.65%
|
14.05
|
14.25
|
13.80
|
14.20
|
14.06
|
10.07
|
910,800
|
|
|
10/1/2021
|
-0.30 / -2.14%
|
13.90
|
14.20
|
13.70
|
13.70
|
13.86
|
9.72
|
670,500
|
|
|
9/30/2021
|
-0.20 / -1.41%
|
14.20
|
14.50
|
13.95
|
14.00
|
14.24
|
9.93
|
456,900
|
|
|
9/29/2021
|
+0.20 / +1.43%
|
13.90
|
14.30
|
13.80
|
14.20
|
13.95
|
10.07
|
505,600
|
|
|
9/28/2021
|
+0.30 / +2.19%
|
13.35
|
14.10
|
13.30
|
14.00
|
13.66
|
9.93
|
1,188,300
|
|
|
9/27/2021
|
-1.00 / -6.80%
|
14.65
|
14.80
|
13.70
|
13.70
|
14.13
|
9.72
|
1,403,800
|
|
|
9/24/2021
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.50
|
14.70
|
14.71
|
10.43
|
544,900
|
|
|
9/23/2021
|
-0.50 / -3.27%
|
16.15
|
16.15
|
14.80
|
14.80
|
15.55
|
10.50
|
1,747,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|