|
|
Closing price on 12/7/2016
|
|
| Open |
2.81 |
| High |
2.92 |
| Low |
2.80 |
| Volume |
29,040 |
| Split-adjusted Price |
1.62 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2016
|
-0.02 / -0.71%
|
2.81
|
2.92
|
2.80
|
2.80
|
2.82
|
1.62
|
29,040
|
|
|
12/6/2016
|
-0.03 / -1.05%
|
2.90
|
2.91
|
2.82
|
2.82
|
2.85
|
1.63
|
118,320
|
|
|
12/5/2016
|
-0.08 / -2.73%
|
2.93
|
2.93
|
2.85
|
2.85
|
2.86
|
1.64
|
37,440
|
|
|
12/2/2016
|
-0.02 / -0.68%
|
2.97
|
2.97
|
2.87
|
2.93
|
2.89
|
1.69
|
68,630
|
|
|
12/1/2016
|
+0.05 / +1.72%
|
2.95
|
2.97
|
2.89
|
2.95
|
2.89
|
1.70
|
43,220
|
|
|
11/30/2016
|
0.00 / 0.00%
|
2.93
|
2.93
|
2.88
|
2.90
|
2.91
|
1.67
|
10,900
|
|
|
11/29/2016
|
-0.09 / -3.01%
|
2.98
|
2.98
|
2.90
|
2.90
|
2.91
|
1.67
|
84,490
|
|
|
11/28/2016
|
0.00 / 0.00%
|
2.91
|
3.00
|
2.90
|
2.99
|
2.90
|
1.72
|
26,870
|
|
|
11/25/2016
|
+0.07 / +2.40%
|
2.98
|
3.00
|
2.93
|
2.99
|
2.98
|
1.72
|
14,650
|
|
|
11/24/2016
|
-0.08 / -2.67%
|
2.93
|
3.00
|
2.91
|
2.92
|
2.92
|
1.68
|
52,450
|
|
|
11/23/2016
|
-0.02 / -0.66%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
1.73
|
65,990
|
|
|
11/22/2016
|
+0.02 / +0.67%
|
3.19
|
3.19
|
3.00
|
3.02
|
3.11
|
1.74
|
54,660
|
|
|
11/21/2016
|
-0.14 / -4.46%
|
3.11
|
3.16
|
3.00
|
3.00
|
3.07
|
1.73
|
80,450
|
|
|
11/18/2016
|
+0.12 / +3.97%
|
3.18
|
3.20
|
3.00
|
3.14
|
3.16
|
1.81
|
211,090
|
|
|
11/17/2016
|
+0.19 / +6.71%
|
2.89
|
3.02
|
2.84
|
3.02
|
2.97
|
1.74
|
198,720
|
|
|
11/16/2016
|
0.00 / 0.00%
|
2.83
|
2.88
|
2.82
|
2.83
|
2.83
|
1.63
|
48,700
|
|
|
11/15/2016
|
+0.02 / +0.71%
|
2.88
|
2.88
|
2.76
|
2.83
|
2.80
|
1.63
|
40,380
|
|
|
11/14/2016
|
0.00 / 0.00%
|
2.81
|
2.94
|
2.75
|
2.81
|
2.79
|
1.62
|
120,940
|
|
|
11/11/2016
|
-0.02 / -0.71%
|
2.98
|
2.98
|
2.80
|
2.81
|
2.88
|
1.62
|
10,080
|
|
|
11/10/2016
|
+0.13 / +4.81%
|
2.80
|
2.85
|
2.73
|
2.83
|
2.76
|
1.63
|
107,340
|
|
|
11/9/2016
|
-0.18 / -6.25%
|
2.77
|
2.80
|
2.68
|
2.70
|
2.73
|
1.56
|
65,840
|
|
|
11/8/2016
|
+0.03 / +1.05%
|
2.80
|
2.88
|
2.80
|
2.88
|
2.82
|
1.66
|
21,650
|
|
|
11/7/2016
|
+0.06 / +2.15%
|
2.79
|
2.90
|
2.78
|
2.85
|
2.81
|
1.64
|
6,750
|
|
|
11/4/2016
|
-0.07 / -2.45%
|
2.90
|
2.90
|
2.79
|
2.79
|
2.85
|
1.61
|
12,940
|
|
|
11/3/2016
|
0.00 / 0.00%
|
2.86
|
2.91
|
2.81
|
2.86
|
2.81
|
1.65
|
13,510
|
|
|
11/2/2016
|
+0.04 / +1.42%
|
2.93
|
2.93
|
2.83
|
2.86
|
2.89
|
1.65
|
12,390
|
|
|
11/1/2016
|
-0.15 / -5.05%
|
2.94
|
2.97
|
2.82
|
2.82
|
2.85
|
1.63
|
68,670
|
|
|
10/31/2016
|
+0.02 / +0.68%
|
2.99
|
3.06
|
2.93
|
2.97
|
2.97
|
1.71
|
24,220
|
|
|
10/28/2016
|
+0.07 / +2.43%
|
2.88
|
2.97
|
2.84
|
2.95
|
2.87
|
1.70
|
37,220
|
|
|
10/27/2016
|
0.00 / 0.00%
|
2.90
|
2.99
|
2.83
|
2.88
|
2.85
|
1.66
|
48,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|