|
Closing price on 11/7/2016
|
|
Open |
2.79 |
High |
2.90 |
Low |
2.78 |
Volume |
6,750 |
Split-adjusted Price |
1.64 |
|
|
CCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/7/2016
|
+0.06 / +2.15%
|
2.79
|
2.90
|
2.78
|
2.85
|
2.81
|
1.64
|
6,750
|
|
11/4/2016
|
-0.07 / -2.45%
|
2.90
|
2.90
|
2.79
|
2.79
|
2.85
|
1.61
|
12,940
|
|
11/3/2016
|
0.00 / 0.00%
|
2.86
|
2.91
|
2.81
|
2.86
|
2.81
|
1.65
|
13,510
|
|
11/2/2016
|
+0.04 / +1.42%
|
2.93
|
2.93
|
2.83
|
2.86
|
2.89
|
1.65
|
12,390
|
|
11/1/2016
|
-0.15 / -5.05%
|
2.94
|
2.97
|
2.82
|
2.82
|
2.85
|
1.63
|
68,670
|
|
10/31/2016
|
+0.02 / +0.68%
|
2.99
|
3.06
|
2.93
|
2.97
|
2.97
|
1.71
|
24,220
|
|
10/28/2016
|
+0.07 / +2.43%
|
2.88
|
2.97
|
2.84
|
2.95
|
2.87
|
1.70
|
37,220
|
|
10/27/2016
|
0.00 / 0.00%
|
2.90
|
2.99
|
2.83
|
2.88
|
2.85
|
1.66
|
48,700
|
|
10/26/2016
|
-0.02 / -0.69%
|
2.90
|
2.90
|
2.83
|
2.88
|
2.87
|
1.66
|
16,010
|
|
10/25/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.85
|
2.90
|
2.90
|
1.67
|
17,920
|
|
10/24/2016
|
-0.09 / -3.01%
|
2.97
|
2.97
|
2.84
|
2.90
|
2.86
|
1.67
|
118,840
|
|
10/21/2016
|
-0.20 / -6.27%
|
3.00
|
3.10
|
2.97
|
2.99
|
2.99
|
1.72
|
284,790
|
|
10/20/2016
|
-0.02 / -0.62%
|
3.35
|
3.35
|
2.99
|
3.19
|
3.20
|
1.84
|
162,740
|
|
10/19/2016
|
+0.21 / +7.00%
|
3.21
|
3.21
|
3.20
|
3.21
|
3.21
|
1.85
|
112,680
|
|
10/18/2016
|
+0.19 / +6.76%
|
2.89
|
3.00
|
2.87
|
3.00
|
2.97
|
1.73
|
217,690
|
|
10/17/2016
|
-0.07 / -2.43%
|
2.90
|
2.90
|
2.80
|
2.81
|
2.83
|
1.62
|
17,690
|
|
10/14/2016
|
+0.10 / +3.60%
|
2.79
|
2.88
|
2.79
|
2.88
|
2.83
|
1.66
|
71,890
|
|
10/13/2016
|
+0.12 / +4.51%
|
2.68
|
2.80
|
2.68
|
2.78
|
2.72
|
1.60
|
58,720
|
|
10/12/2016
|
+0.01 / +0.38%
|
2.71
|
2.71
|
2.61
|
2.66
|
2.61
|
1.53
|
43,610
|
|
10/11/2016
|
0.00 / 0.00%
|
2.65
|
2.65
|
2.60
|
2.65
|
2.61
|
1.53
|
36,830
|
|
10/10/2016
|
-0.02 / -0.75%
|
2.61
|
2.69
|
2.60
|
2.65
|
2.61
|
1.53
|
31,440
|
|
10/7/2016
|
-0.06 / -2.20%
|
2.70
|
2.70
|
2.67
|
2.67
|
2.69
|
1.54
|
13,170
|
|
10/6/2016
|
+0.01 / +0.37%
|
2.71
|
2.77
|
2.63
|
2.73
|
2.68
|
1.57
|
58,960
|
|
10/5/2016
|
+0.08 / +3.03%
|
2.78
|
2.78
|
2.61
|
2.72
|
2.65
|
1.57
|
20,010
|
|
10/4/2016
|
-0.16 / -5.71%
|
2.85
|
2.85
|
2.61
|
2.64
|
2.65
|
1.52
|
62,260
|
|
10/3/2016
|
-0.05 / -1.75%
|
2.88
|
2.88
|
2.71
|
2.80
|
2.77
|
1.62
|
46,240
|
|
9/30/2016
|
0.00 / 0.00%
|
2.85
|
2.89
|
2.67
|
2.85
|
2.77
|
1.64
|
90,620
|
|
9/29/2016
|
-0.04 / -1.38%
|
2.89
|
2.89
|
2.69
|
2.85
|
2.74
|
1.64
|
141,850
|
|
9/28/2016
|
-0.01 / -0.34%
|
2.83
|
2.90
|
2.83
|
2.89
|
2.89
|
1.67
|
29,440
|
|
9/27/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.78
|
2.90
|
2.84
|
1.67
|
36,940
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|