|
Closing price on 12/26/2022
|
|
| Open |
5.57 |
| High |
5.57 |
| Low |
5.12 |
| Volume |
49,500 |
| Split-adjusted Price |
4.32 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2022
|
-0.38 / -6.91%
|
5.57
|
5.57
|
5.12
|
5.12
|
5.26
|
4.32
|
49,500
|
|
|
12/23/2022
|
-0.08 / -1.43%
|
5.58
|
5.60
|
5.40
|
5.50
|
5.52
|
4.64
|
35,200
|
|
|
12/22/2022
|
+0.07 / +1.27%
|
5.52
|
5.74
|
5.50
|
5.58
|
5.54
|
4.71
|
46,200
|
|
|
12/21/2022
|
-0.27 / -4.67%
|
5.78
|
5.78
|
5.38
|
5.51
|
5.50
|
4.65
|
82,900
|
|
|
12/20/2022
|
-0.17 / -2.86%
|
5.95
|
5.95
|
5.62
|
5.78
|
5.77
|
4.87
|
113,800
|
|
|
12/19/2022
|
+0.18 / +3.12%
|
5.83
|
6.04
|
5.77
|
5.95
|
5.93
|
5.02
|
270,600
|
|
|
12/16/2022
|
0.00 / 0.00%
|
5.75
|
5.81
|
5.63
|
5.77
|
5.70
|
4.87
|
107,500
|
|
|
12/15/2022
|
-0.06 / -1.03%
|
5.85
|
5.85
|
5.69
|
5.77
|
5.72
|
4.87
|
82,900
|
|
|
12/14/2022
|
-0.02 / -0.34%
|
5.95
|
5.95
|
5.77
|
5.83
|
5.83
|
4.92
|
44,900
|
|
|
12/13/2022
|
+0.06 / +1.04%
|
5.79
|
5.85
|
5.61
|
5.85
|
5.77
|
4.93
|
82,600
|
|
|
12/12/2022
|
+0.13 / +2.30%
|
5.66
|
5.85
|
5.66
|
5.79
|
5.76
|
4.88
|
101,700
|
|
|
12/9/2022
|
+0.01 / +0.18%
|
5.80
|
5.81
|
5.42
|
5.66
|
5.59
|
4.77
|
64,000
|
|
|
12/8/2022
|
+0.04 / +0.71%
|
5.62
|
5.90
|
5.62
|
5.65
|
5.74
|
4.76
|
93,700
|
|
|
12/7/2022
|
-0.41 / -6.81%
|
5.62
|
5.99
|
5.61
|
5.61
|
5.71
|
4.73
|
188,300
|
|
|
12/6/2022
|
-0.27 / -4.29%
|
6.22
|
6.30
|
6.02
|
6.02
|
6.20
|
5.08
|
128,600
|
|
|
12/5/2022
|
+0.10 / +1.62%
|
6.01
|
6.39
|
6.01
|
6.29
|
6.14
|
5.30
|
404,700
|
|
|
12/2/2022
|
+0.21 / +3.51%
|
5.90
|
6.19
|
5.86
|
6.19
|
6.01
|
5.22
|
133,200
|
|
|
12/1/2022
|
+0.13 / +2.22%
|
5.86
|
6.20
|
5.86
|
5.98
|
6.05
|
5.04
|
286,800
|
|
|
11/30/2022
|
-0.01 / -0.17%
|
5.80
|
5.87
|
5.64
|
5.85
|
5.77
|
4.93
|
144,700
|
|
|
11/29/2022
|
+0.12 / +2.09%
|
5.97
|
6.00
|
5.74
|
5.86
|
5.90
|
4.94
|
90,500
|
|
|
11/28/2022
|
+0.28 / +5.13%
|
5.55
|
5.75
|
5.55
|
5.74
|
5.68
|
4.84
|
113,700
|
|
|
11/25/2022
|
+0.17 / +3.21%
|
5.45
|
5.46
|
5.30
|
5.46
|
5.40
|
4.60
|
31,000
|
|
|
11/24/2022
|
-0.03 / -0.56%
|
5.30
|
5.30
|
5.18
|
5.29
|
5.22
|
4.46
|
41,900
|
|
|
11/23/2022
|
-0.18 / -3.27%
|
5.36
|
5.50
|
5.25
|
5.32
|
5.35
|
4.49
|
68,100
|
|
|
11/22/2022
|
+0.10 / +1.85%
|
5.49
|
5.70
|
5.45
|
5.50
|
5.52
|
4.64
|
127,900
|
|
|
11/21/2022
|
+0.30 / +5.88%
|
5.00
|
5.45
|
5.00
|
5.40
|
5.30
|
4.55
|
93,300
|
|
|
11/18/2022
|
+0.28 / +5.81%
|
4.61
|
5.10
|
4.61
|
5.10
|
4.85
|
4.30
|
146,600
|
|
|
11/17/2022
|
+0.31 / +6.87%
|
4.55
|
4.82
|
4.55
|
4.82
|
4.80
|
4.06
|
103,500
|
|
|
11/16/2022
|
+0.29 / +6.87%
|
3.93
|
4.51
|
3.93
|
4.51
|
4.23
|
3.80
|
182,700
|
|
|
11/15/2022
|
-0.31 / -6.84%
|
4.23
|
4.70
|
4.22
|
4.22
|
4.24
|
3.56
|
85,200
|
|
|