|
Closing price on 2/18/2019
|
|
| Open |
3.29 |
| High |
3.30 |
| Low |
3.25 |
| Volume |
68,340 |
| Split-adjusted Price |
1.90 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2019
|
+0.01 / +0.30%
|
3.29
|
3.30
|
3.25
|
3.30
|
3.28
|
1.90
|
68,340
|
|
|
2/15/2019
|
+0.01 / +0.30%
|
3.30
|
3.30
|
3.25
|
3.29
|
3.27
|
1.90
|
77,410
|
|
|
2/14/2019
|
-0.02 / -0.61%
|
3.25
|
3.33
|
3.25
|
3.28
|
3.27
|
1.89
|
59,550
|
|
|
2/13/2019
|
+0.06 / +1.85%
|
3.24
|
3.31
|
3.24
|
3.30
|
3.29
|
1.90
|
74,090
|
|
|
2/12/2019
|
-0.05 / -1.52%
|
3.22
|
3.30
|
3.21
|
3.24
|
3.26
|
1.87
|
91,920
|
|
|
2/11/2019
|
+0.02 / +0.61%
|
3.28
|
3.33
|
3.22
|
3.29
|
3.28
|
1.90
|
35,320
|
|
|
2/1/2019
|
+0.08 / +2.51%
|
3.31
|
3.31
|
3.21
|
3.27
|
3.23
|
1.89
|
23,200
|
|
|
1/31/2019
|
+0.01 / +0.31%
|
3.27
|
3.39
|
3.19
|
3.19
|
3.31
|
1.84
|
106,980
|
|
|
1/30/2019
|
+0.04 / +1.27%
|
3.09
|
3.20
|
3.09
|
3.18
|
3.18
|
1.83
|
113,020
|
|
|
1/29/2019
|
0.00 / 0.00%
|
3.06
|
3.19
|
3.06
|
3.14
|
3.06
|
1.81
|
32,340
|
|
|
1/28/2019
|
-0.11 / -3.38%
|
3.20
|
3.22
|
3.14
|
3.14
|
3.20
|
1.81
|
58,130
|
|
|
1/25/2019
|
0.00 / 0.00%
|
3.25
|
3.29
|
3.16
|
3.25
|
3.19
|
1.87
|
13,160
|
|
|
1/24/2019
|
-0.04 / -1.22%
|
3.30
|
3.31
|
3.21
|
3.25
|
3.21
|
1.87
|
16,180
|
|
|
1/23/2019
|
+0.01 / +0.30%
|
3.28
|
3.30
|
3.22
|
3.29
|
3.28
|
1.90
|
91,540
|
|
|
1/22/2019
|
+0.08 / +2.50%
|
3.20
|
3.36
|
3.17
|
3.28
|
3.23
|
1.89
|
211,200
|
|
|
1/21/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.15
|
3.20
|
3.17
|
1.85
|
59,850
|
|
|
1/18/2019
|
+0.01 / +0.31%
|
3.12
|
3.20
|
3.12
|
3.20
|
3.19
|
1.85
|
90,310
|
|
|
1/17/2019
|
+0.05 / +1.59%
|
3.05
|
3.20
|
3.05
|
3.19
|
3.17
|
1.84
|
54,330
|
|
|
1/16/2019
|
-0.06 / -1.88%
|
3.20
|
3.24
|
3.14
|
3.14
|
3.17
|
1.81
|
85,080
|
|
|
1/15/2019
|
+0.15 / +4.92%
|
3.00
|
3.23
|
3.00
|
3.20
|
3.19
|
1.85
|
316,870
|
|
|
1/14/2019
|
+0.10 / +3.39%
|
3.00
|
3.05
|
2.95
|
3.05
|
3.00
|
1.76
|
56,080
|
|
|
1/11/2019
|
+0.05 / +1.72%
|
2.94
|
2.98
|
2.90
|
2.95
|
2.95
|
1.70
|
67,490
|
|
|
1/10/2019
|
+0.07 / +2.47%
|
2.90
|
2.95
|
2.83
|
2.90
|
2.88
|
1.67
|
78,470
|
|
|
1/9/2019
|
-0.07 / -2.41%
|
2.99
|
2.99
|
2.82
|
2.83
|
2.85
|
1.63
|
74,690
|
|
|
1/8/2019
|
0.00 / 0.00%
|
2.73
|
2.93
|
2.73
|
2.90
|
2.81
|
1.67
|
97,010
|
|
|
1/7/2019
|
+0.06 / +2.11%
|
2.84
|
2.97
|
2.84
|
2.90
|
2.86
|
1.67
|
62,920
|
|
|
1/4/2019
|
0.00 / 0.00%
|
2.84
|
2.91
|
2.80
|
2.84
|
2.83
|
1.64
|
95,620
|
|
|
1/3/2019
|
-0.21 / -6.89%
|
3.00
|
3.03
|
2.84
|
2.84
|
2.85
|
1.64
|
348,870
|
|
|
1/2/2019
|
+0.06 / +2.01%
|
3.01
|
3.06
|
2.98
|
3.05
|
3.03
|
1.76
|
8,470
|
|
|
12/28/2018
|
-0.03 / -0.99%
|
3.08
|
3.08
|
2.99
|
2.99
|
3.00
|
1.72
|
57,610
|
|
|