|
|
Closing price on 12/5/2013
|
|
| Open |
4.40 |
| High |
4.60 |
| Low |
4.40 |
| Volume |
170,150 |
| Split-adjusted Price |
2.53 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2013
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.60
|
2.53
|
170,150
|
|
|
12/4/2013
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.30
|
4.40
|
4.40
|
2.42
|
303,840
|
|
|
12/3/2013
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.20
|
4.40
|
4.40
|
2.42
|
405,360
|
|
|
12/2/2013
|
-0.30 / -6.38%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.40
|
2.42
|
219,830
|
|
|
11/29/2013
|
-0.30 / -6.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
2.58
|
297,610
|
|
|
11/28/2013
|
+0.10 / +2.04%
|
5.00
|
5.10
|
4.70
|
5.00
|
5.00
|
2.75
|
461,190
|
|
|
11/27/2013
|
+0.30 / +6.52%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.90
|
2.69
|
652,870
|
|
|
11/26/2013
|
+0.20 / +4.55%
|
4.30
|
4.70
|
4.30
|
4.60
|
4.60
|
2.53
|
421,980
|
|
|
11/25/2013
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
2.42
|
777,620
|
|
|
11/22/2013
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
2.31
|
443,630
|
|
|
11/21/2013
|
+0.10 / +2.56%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
515,280
|
|
|
11/20/2013
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.14
|
390,980
|
|
|
11/19/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
2.03
|
159,150
|
|
|
11/18/2013
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
2.03
|
509,030
|
|
|
11/15/2013
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.60
|
1.98
|
214,230
|
|
|
11/14/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
2.03
|
87,140
|
|
|
11/13/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.03
|
163,260
|
|
|
11/12/2013
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
2.09
|
669,440
|
|
|
11/11/2013
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.70
|
2.03
|
263,210
|
|
|
11/8/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
2.03
|
22,770
|
|
|
11/7/2013
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
2.03
|
609,480
|
|
|
11/6/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.98
|
196,840
|
|
|
11/5/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
1.92
|
29,320
|
|
|
11/4/2013
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
1.92
|
22,550
|
|
|
11/1/2013
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
1.81
|
34,910
|
|
|
10/31/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
1.87
|
7,500
|
|
|
10/30/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
1.87
|
5,960
|
|
|
10/29/2013
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
1.87
|
25,840
|
|
|
10/28/2013
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
1.76
|
99,540
|
|
|
10/25/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.87
|
8,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|