|
|
Closing price on 12/26/2011
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
180,460 |
| Split-adjusted Price |
5.49 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2011
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.49
|
180,460
|
|
|
12/23/2011
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.27
|
2,230
|
|
|
12/22/2011
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.05
|
1,200
|
|
|
12/21/2011
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
4.94
|
250
|
|
|
12/20/2011
|
+0.40 / +4.65%
|
8.20
|
9.00
|
8.20
|
9.00
|
9.00
|
4.94
|
650
|
|
|
12/19/2011
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.72
|
10
|
|
|
12/16/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.94
|
0
|
|
|
12/15/2011
|
+0.20 / +2.27%
|
8.40
|
9.00
|
8.40
|
9.00
|
9.00
|
4.94
|
590
|
|
|
12/14/2011
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.20
|
8.80
|
8.80
|
4.83
|
3,250
|
|
|
12/13/2011
|
+0.20 / +2.38%
|
8.80
|
8.80
|
8.00
|
8.60
|
8.60
|
4.72
|
1,190
|
|
|
12/12/2011
|
+0.40 / +5.00%
|
7.60
|
8.40
|
7.60
|
8.40
|
8.40
|
4.61
|
1,280
|
|
|
12/9/2011
|
-0.30 / -3.61%
|
8.70
|
8.70
|
7.90
|
8.00
|
8.00
|
4.39
|
5,650
|
|
|
12/8/2011
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.56
|
300
|
|
|
12/7/2011
|
-0.30 / -3.33%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
4.78
|
2,480
|
|
|
12/6/2011
|
-0.40 / -4.26%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
4.94
|
620
|
|
|
12/5/2011
|
-0.40 / -4.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.16
|
330
|
|
|
12/2/2011
|
+0.20 / +2.08%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.80
|
5.38
|
20
|
|
|
12/1/2011
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.27
|
10
|
|
|
11/30/2011
|
-0.40 / -4.17%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.05
|
10
|
|
|
11/29/2011
|
+0.30 / +3.23%
|
8.90
|
9.60
|
8.90
|
9.60
|
9.60
|
5.27
|
80
|
|
|
11/28/2011
|
0.00 / 0.00%
|
8.90
|
9.70
|
8.90
|
9.30
|
9.30
|
5.11
|
130
|
|
|
11/25/2011
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.11
|
20
|
|
|
11/24/2011
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
5.16
|
170
|
|
|
11/23/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.38
|
0
|
|
|
11/22/2011
|
-0.50 / -4.85%
|
10.80
|
10.80
|
9.80
|
9.80
|
9.80
|
5.38
|
60
|
|
|
11/21/2011
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.66
|
100
|
|
|
11/18/2011
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.93
|
50
|
|
|
11/17/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.21
|
10
|
|
|
11/16/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.21
|
0
|
|
|
11/15/2011
|
-0.10 / -0.88%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
6.21
|
2,190
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,099,400
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,761,800
|
17.85
|
-1.38%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,973,800
|
8.16
|
-0.73%
|
|
|
|
BCR
|
2,958,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,493,500
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
18,400
|
16.70
|
1.21%
|
|
|
|
CCI
|
1,500
|
23.50
|
-0.21%
|
|
|
|
|
Market Update
Last updated at 2:45:02 PM
|
|
|
|
|