|
Closing price on 12/15/2023
|
|
| Open |
7.29 |
| High |
7.43 |
| Low |
7.20 |
| Volume |
193,500 |
| Split-adjusted Price |
6.96 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2023
|
+0.09 / +1.24%
|
7.29
|
7.43
|
7.20
|
7.37
|
7.29
|
6.96
|
193,500
|
|
|
12/14/2023
|
0.00 / 0.00%
|
7.44
|
7.44
|
7.25
|
7.28
|
7.33
|
6.88
|
218,600
|
|
|
12/13/2023
|
+0.14 / +1.96%
|
7.14
|
7.55
|
7.00
|
7.28
|
7.30
|
6.88
|
658,900
|
|
|
12/12/2023
|
-0.03 / -0.42%
|
7.23
|
7.23
|
7.12
|
7.14
|
7.16
|
6.74
|
151,500
|
|
|
12/11/2023
|
+0.01 / +0.14%
|
7.24
|
7.25
|
7.08
|
7.17
|
7.16
|
6.77
|
247,100
|
|
|
12/8/2023
|
+0.16 / +2.29%
|
7.01
|
7.23
|
7.01
|
7.16
|
7.18
|
6.76
|
446,100
|
|
|
12/7/2023
|
+0.08 / +1.16%
|
7.00
|
7.04
|
6.80
|
7.00
|
6.94
|
6.61
|
473,800
|
|
|
12/6/2023
|
+0.16 / +2.37%
|
6.89
|
6.92
|
6.77
|
6.92
|
6.85
|
6.54
|
260,800
|
|
|
12/5/2023
|
+0.01 / +0.15%
|
6.80
|
6.82
|
6.75
|
6.76
|
6.78
|
6.38
|
283,500
|
|
|
12/4/2023
|
+0.08 / +1.20%
|
6.67
|
6.82
|
6.67
|
6.75
|
6.78
|
6.38
|
260,500
|
|
|
12/1/2023
|
0.00 / 0.00%
|
6.62
|
6.80
|
6.60
|
6.67
|
6.66
|
6.30
|
101,100
|
|
|
11/30/2023
|
0.00 / 0.00%
|
6.66
|
6.82
|
6.62
|
6.67
|
6.70
|
6.30
|
85,700
|
|
|
11/29/2023
|
-0.02 / -0.30%
|
6.70
|
6.75
|
6.66
|
6.67
|
6.71
|
6.30
|
60,700
|
|
|
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
|
|
|