|
|
Closing price on 12/7/2015
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
917,120 |
| Split-adjusted Price |
2.02 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2015
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.57
|
2.02
|
917,120
|
|
|
12/4/2015
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.35
|
1.96
|
479,940
|
|
|
12/3/2015
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.19
|
1.85
|
113,340
|
|
|
12/2/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.17
|
1.79
|
106,590
|
|
|
12/1/2015
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.20
|
1.79
|
221,060
|
|
|
11/30/2015
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.18
|
1.85
|
439,710
|
|
|
11/27/2015
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.03
|
1.73
|
95,390
|
|
|
11/26/2015
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.19
|
1.70
|
376,660
|
|
|
11/25/2015
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
1.76
|
84,120
|
|
|
11/24/2015
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.15
|
1.70
|
69,360
|
|
|
11/23/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
1.76
|
114,250
|
|
|
11/20/2015
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.17
|
1.76
|
161,760
|
|
|
11/19/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.07
|
1.76
|
46,220
|
|
|
11/18/2015
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.13
|
1.76
|
135,350
|
|
|
11/17/2015
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
1.65
|
100,630
|
|
|
11/16/2015
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
1.70
|
52,070
|
|
|
11/13/2015
|
-0.20 / -6.25%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.07
|
1.65
|
154,510
|
|
|
11/12/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.11
|
1.76
|
72,320
|
|
|
11/11/2015
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
1.76
|
101,740
|
|
|
11/10/2015
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.81
|
758,700
|
|
|
11/9/2015
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.07
|
1.70
|
560,830
|
|
|
11/6/2015
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
3.01
|
1.59
|
301,790
|
|
|
11/5/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.65
|
602,640
|
|
|
11/4/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
1.65
|
297,500
|
|
|
11/3/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.99
|
1.65
|
182,820
|
|
|
11/2/2015
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
1.65
|
36,940
|
|
|
10/30/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.70
|
76,160
|
|
|
10/29/2015
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
1.70
|
78,450
|
|
|
10/28/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.99
|
1.65
|
53,200
|
|
|
10/27/2015
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
1.65
|
64,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|