|
Closing price on 12/3/2018
|
|
| Open |
3.25 |
| High |
3.26 |
| Low |
3.15 |
| Volume |
43,850 |
| Split-adjusted Price |
1.82 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2018
|
+0.03 / +0.96%
|
3.25
|
3.26
|
3.15
|
3.15
|
3.19
|
1.82
|
43,850
|
|
|
11/30/2018
|
-0.05 / -1.58%
|
3.25
|
3.25
|
3.10
|
3.12
|
3.14
|
1.80
|
135,040
|
|
|
11/29/2018
|
-0.02 / -0.63%
|
3.20
|
3.26
|
3.16
|
3.17
|
3.19
|
1.83
|
58,970
|
|
|
11/28/2018
|
-0.02 / -0.62%
|
3.31
|
3.31
|
3.18
|
3.19
|
3.21
|
1.84
|
22,740
|
|
|
11/27/2018
|
-0.11 / -3.31%
|
3.22
|
3.32
|
3.21
|
3.21
|
3.25
|
1.85
|
117,130
|
|
|
11/26/2018
|
+0.01 / +0.30%
|
3.35
|
3.35
|
3.29
|
3.32
|
3.31
|
1.92
|
48,910
|
|
|
11/23/2018
|
-0.03 / -0.90%
|
3.37
|
3.41
|
3.28
|
3.31
|
3.36
|
1.91
|
229,050
|
|
|
11/22/2018
|
+0.09 / +2.77%
|
3.27
|
3.42
|
3.24
|
3.34
|
3.33
|
1.93
|
496,470
|
|
|
11/21/2018
|
+0.01 / +0.31%
|
3.24
|
3.29
|
3.20
|
3.25
|
3.24
|
1.87
|
103,670
|
|
|
11/20/2018
|
+0.04 / +1.25%
|
3.22
|
3.24
|
3.15
|
3.24
|
3.21
|
1.87
|
112,320
|
|
|
11/19/2018
|
+0.01 / +0.31%
|
3.19
|
3.24
|
3.16
|
3.20
|
3.19
|
1.85
|
47,950
|
|
|
11/16/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.14
|
3.19
|
3.18
|
1.84
|
3,590
|
|
|
11/15/2018
|
-0.03 / -0.93%
|
3.22
|
3.22
|
3.07
|
3.19
|
3.16
|
1.84
|
30,690
|
|
|
11/14/2018
|
+0.09 / +2.88%
|
3.19
|
3.27
|
3.14
|
3.22
|
3.20
|
1.86
|
78,960
|
|
|
11/13/2018
|
-0.07 / -2.19%
|
3.18
|
3.18
|
3.13
|
3.13
|
3.14
|
1.81
|
75,390
|
|
|
11/12/2018
|
-0.04 / -1.23%
|
3.12
|
3.23
|
3.12
|
3.20
|
3.17
|
1.85
|
93,560
|
|
|
11/9/2018
|
0.00 / 0.00%
|
3.28
|
3.28
|
3.17
|
3.24
|
3.21
|
1.87
|
100,380
|
|
|
11/8/2018
|
+0.01 / +0.31%
|
3.28
|
3.28
|
3.22
|
3.24
|
3.23
|
1.87
|
43,330
|
|
|
11/7/2018
|
+0.02 / +0.62%
|
3.21
|
3.30
|
3.20
|
3.23
|
3.24
|
1.86
|
68,750
|
|
|
11/6/2018
|
-0.04 / -1.23%
|
3.25
|
3.28
|
3.21
|
3.21
|
3.24
|
1.85
|
58,090
|
|
|
11/5/2018
|
-0.02 / -0.61%
|
3.27
|
3.27
|
3.21
|
3.25
|
3.23
|
1.87
|
48,330
|
|
|
11/2/2018
|
-0.01 / -0.30%
|
3.28
|
3.30
|
3.23
|
3.27
|
3.27
|
1.89
|
57,450
|
|
|
11/1/2018
|
-0.01 / -0.30%
|
3.29
|
3.30
|
3.22
|
3.28
|
3.26
|
1.89
|
169,990
|
|
|
10/31/2018
|
+0.14 / +4.44%
|
3.37
|
3.37
|
3.26
|
3.29
|
3.33
|
1.90
|
249,880
|
|
|
10/30/2018
|
+0.01 / +0.32%
|
3.16
|
3.16
|
3.13
|
3.15
|
3.14
|
1.82
|
39,150
|
|
|
10/29/2018
|
+0.01 / +0.32%
|
3.10
|
3.18
|
3.10
|
3.14
|
3.11
|
1.81
|
75,830
|
|
|
10/26/2018
|
-0.06 / -1.88%
|
3.20
|
3.20
|
3.05
|
3.13
|
3.12
|
1.81
|
34,290
|
|
|
10/25/2018
|
+0.07 / +2.24%
|
3.10
|
3.19
|
3.00
|
3.19
|
3.04
|
1.84
|
100,790
|
|
|
10/24/2018
|
-0.11 / -3.41%
|
3.35
|
3.35
|
3.10
|
3.12
|
3.18
|
1.80
|
463,350
|
|
|
10/23/2018
|
-0.08 / -2.42%
|
3.20
|
3.35
|
3.19
|
3.23
|
3.24
|
1.86
|
228,540
|
|
|