|
Closing price on 12/30/2019
|
|
| Open |
8.20 |
| High |
8.35 |
| Low |
8.00 |
| Volume |
171,800 |
| Split-adjusted Price |
5.24 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2019
|
0.00 / 0.00%
|
8.20
|
8.35
|
8.00
|
8.15
|
8.14
|
5.24
|
171,800
|
|
|
12/27/2019
|
+0.44 / +5.71%
|
8.00
|
8.20
|
8.00
|
8.15
|
8.12
|
5.24
|
89,750
|
|
|
12/26/2019
|
+0.50 / +6.93%
|
7.40
|
7.71
|
7.36
|
7.71
|
7.65
|
4.95
|
389,090
|
|
|
12/25/2019
|
-0.02 / -0.28%
|
7.22
|
7.38
|
7.15
|
7.21
|
7.26
|
4.63
|
99,160
|
|
|
12/24/2019
|
+0.07 / +0.98%
|
7.35
|
7.35
|
7.10
|
7.23
|
7.18
|
4.65
|
35,260
|
|
|
12/23/2019
|
+0.01 / +0.14%
|
7.35
|
7.40
|
7.12
|
7.16
|
7.17
|
4.60
|
35,970
|
|
|
12/20/2019
|
-0.06 / -0.83%
|
7.23
|
7.37
|
7.07
|
7.15
|
7.18
|
4.59
|
58,360
|
|
|
12/19/2019
|
+0.01 / +0.14%
|
7.20
|
7.39
|
7.20
|
7.21
|
7.23
|
4.63
|
39,860
|
|
|
12/18/2019
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.15
|
7.20
|
7.28
|
4.63
|
68,150
|
|
|
12/17/2019
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.30
|
4.63
|
72,370
|
|
|
12/16/2019
|
-0.29 / -3.82%
|
7.50
|
7.59
|
7.22
|
7.30
|
7.36
|
4.69
|
40,770
|
|
|
12/13/2019
|
-0.01 / -0.13%
|
7.75
|
7.75
|
7.51
|
7.59
|
7.66
|
4.88
|
68,440
|
|
|
12/12/2019
|
+0.33 / +4.54%
|
7.39
|
7.60
|
7.27
|
7.60
|
7.40
|
4.88
|
46,470
|
|
|
12/11/2019
|
0.00 / 0.00%
|
7.23
|
7.67
|
7.23
|
7.27
|
7.29
|
4.67
|
64,350
|
|
|
12/10/2019
|
+0.07 / +0.97%
|
7.33
|
7.35
|
7.16
|
7.27
|
7.28
|
4.67
|
107,210
|
|
|
12/9/2019
|
+0.14 / +1.98%
|
7.38
|
7.38
|
7.05
|
7.20
|
7.22
|
4.63
|
49,190
|
|
|
12/6/2019
|
-0.17 / -2.35%
|
7.23
|
7.23
|
7.00
|
7.06
|
7.10
|
4.54
|
54,940
|
|
|
12/5/2019
|
-0.07 / -0.96%
|
6.91
|
7.30
|
6.91
|
7.23
|
7.10
|
4.65
|
36,070
|
|
|
12/4/2019
|
-0.04 / -0.54%
|
7.10
|
7.40
|
7.02
|
7.30
|
7.24
|
4.69
|
39,890
|
|
|
12/3/2019
|
+0.01 / +0.14%
|
6.85
|
7.40
|
6.85
|
7.34
|
7.24
|
4.72
|
80,680
|
|
|
12/2/2019
|
-0.55 / -6.98%
|
7.69
|
7.86
|
7.33
|
7.33
|
7.41
|
4.71
|
188,270
|
|
|
11/29/2019
|
-0.01 / -0.13%
|
7.60
|
8.00
|
7.43
|
7.88
|
7.82
|
5.06
|
145,950
|
|
|
11/28/2019
|
+0.19 / +2.47%
|
8.05
|
8.05
|
7.20
|
7.89
|
7.57
|
5.07
|
234,070
|
|
|
11/27/2019
|
+0.50 / +6.94%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.64
|
4.95
|
310,950
|
|
|
11/26/2019
|
+0.40 / +5.88%
|
6.80
|
7.25
|
6.80
|
7.20
|
6.99
|
4.63
|
229,370
|
|
|
11/25/2019
|
+0.40 / +6.25%
|
6.83
|
6.84
|
6.61
|
6.80
|
6.80
|
4.37
|
253,650
|
|
|
11/22/2019
|
+0.29 / +4.75%
|
6.11
|
6.45
|
6.07
|
6.40
|
6.32
|
4.11
|
359,020
|
|
|
11/21/2019
|
+0.03 / +0.49%
|
6.20
|
6.20
|
6.06
|
6.11
|
6.11
|
3.93
|
68,530
|
|
|
11/20/2019
|
-0.12 / -1.94%
|
6.11
|
6.18
|
6.01
|
6.08
|
6.11
|
3.91
|
86,640
|
|
|
11/19/2019
|
+0.10 / +1.64%
|
6.10
|
6.24
|
6.10
|
6.20
|
6.21
|
3.98
|
106,680
|
|
|