|
|
Closing price on 2/10/2022
|
|
| Open |
15.20 |
| High |
15.50 |
| Low |
15.10 |
| Volume |
275,700 |
| Split-adjusted Price |
11.44 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2022
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.10
|
15.20
|
15.25
|
11.44
|
275,700
|
|
|
2/9/2022
|
+0.25 / +1.67%
|
14.90
|
15.35
|
14.50
|
15.20
|
14.99
|
11.44
|
305,000
|
|
|
2/8/2022
|
+0.30 / +2.05%
|
15.00
|
15.40
|
14.70
|
14.95
|
14.99
|
11.26
|
313,200
|
|
|
2/7/2022
|
+0.95 / +6.93%
|
14.05
|
14.65
|
14.00
|
14.65
|
14.45
|
11.03
|
197,000
|
|
|
1/28/2022
|
-0.50 / -3.52%
|
14.20
|
14.50
|
13.25
|
13.70
|
13.69
|
10.31
|
500,400
|
|
|
1/27/2022
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.36
|
10.69
|
265,400
|
|
|
1/26/2022
|
-0.30 / -2.01%
|
14.90
|
15.40
|
14.60
|
14.60
|
14.91
|
10.99
|
267,100
|
|
|
1/25/2022
|
+0.10 / +0.68%
|
14.40
|
15.10
|
14.40
|
14.90
|
14.80
|
11.22
|
280,800
|
|
|
1/24/2022
|
-1.10 / -6.92%
|
15.60
|
15.60
|
14.80
|
14.80
|
15.00
|
11.14
|
554,500
|
|
|
1/21/2022
|
-0.20 / -1.24%
|
16.15
|
16.30
|
15.60
|
15.90
|
15.97
|
11.97
|
391,200
|
|
|
1/20/2022
|
+0.70 / +4.55%
|
15.85
|
16.30
|
15.40
|
16.10
|
15.96
|
12.12
|
576,200
|
|
|
1/19/2022
|
+1.00 / +6.94%
|
14.25
|
15.40
|
14.25
|
15.40
|
14.94
|
11.59
|
550,400
|
|
|
1/18/2022
|
-0.75 / -4.95%
|
14.65
|
15.15
|
14.30
|
14.40
|
14.77
|
10.84
|
625,400
|
|
|
1/17/2022
|
-1.10 / -6.77%
|
16.70
|
16.70
|
15.15
|
15.15
|
15.55
|
11.41
|
750,400
|
|
|
1/14/2022
|
+0.55 / +3.50%
|
14.75
|
16.50
|
14.75
|
16.25
|
15.76
|
12.23
|
800,100
|
|
|
1/13/2022
|
-1.15 / -6.82%
|
16.75
|
17.00
|
15.70
|
15.70
|
16.09
|
11.82
|
1,583,700
|
|
|
1/12/2022
|
-1.15 / -6.39%
|
17.60
|
17.85
|
16.75
|
16.85
|
17.09
|
12.69
|
1,751,000
|
|
|
1/11/2022
|
-0.30 / -1.64%
|
18.00
|
18.50
|
17.60
|
18.00
|
18.06
|
13.55
|
1,192,300
|
|
|
1/10/2022
|
-1.00 / -5.18%
|
19.40
|
19.40
|
18.30
|
18.30
|
18.88
|
13.78
|
1,890,200
|
|
|
1/7/2022
|
+0.60 / +3.21%
|
19.00
|
19.50
|
18.80
|
19.30
|
19.25
|
14.53
|
1,682,900
|
|
|
1/6/2022
|
+0.45 / +2.47%
|
18.25
|
18.80
|
17.95
|
18.70
|
18.36
|
14.08
|
1,479,500
|
|
|
1/5/2022
|
+0.40 / +2.24%
|
17.85
|
18.85
|
17.50
|
18.25
|
18.00
|
13.74
|
1,391,300
|
|
|
1/4/2022
|
+0.45 / +2.59%
|
17.40
|
18.50
|
17.40
|
17.85
|
17.92
|
13.44
|
776,500
|
|
|
12/31/2021
|
-0.65 / -3.60%
|
18.00
|
18.00
|
17.15
|
17.40
|
17.45
|
13.10
|
1,595,000
|
|
|
12/30/2021
|
-0.30 / -1.63%
|
18.35
|
18.50
|
18.00
|
18.05
|
18.21
|
13.59
|
1,026,900
|
|
|
12/29/2021
|
-0.60 / -3.17%
|
19.00
|
19.45
|
18.20
|
18.35
|
18.63
|
13.82
|
1,122,300
|
|
|
12/28/2021
|
+0.30 / +1.61%
|
18.80
|
19.30
|
18.70
|
18.95
|
19.00
|
14.27
|
1,475,900
|
|
|
12/27/2021
|
-0.50 / -2.61%
|
18.80
|
19.00
|
18.00
|
18.65
|
18.41
|
14.04
|
1,225,000
|
|
|
12/24/2021
|
-0.80 / -4.01%
|
20.00
|
20.00
|
18.90
|
19.15
|
19.30
|
14.42
|
1,215,900
|
|
|
12/23/2021
|
+0.70 / +3.64%
|
20.35
|
20.35
|
18.30
|
19.95
|
19.83
|
15.02
|
2,493,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|