|
Closing price on 2/20/2020
|
|
| Open |
6.50 |
| High |
6.54 |
| Low |
6.46 |
| Volume |
157,320 |
| Split-adjusted Price |
4.20 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
+0.42 / +6.86%
|
6.50
|
6.54
|
6.46
|
6.54
|
6.53
|
4.20
|
157,320
|
|
|
2/19/2020
|
+0.40 / +6.99%
|
5.66
|
6.12
|
5.66
|
6.12
|
6.01
|
3.93
|
302,050
|
|
|
2/18/2020
|
-0.17 / -2.89%
|
5.88
|
5.88
|
5.72
|
5.72
|
5.76
|
3.67
|
187,410
|
|
|
2/17/2020
|
-0.05 / -0.84%
|
5.94
|
5.94
|
5.75
|
5.89
|
5.81
|
3.78
|
225,930
|
|
|
2/14/2020
|
0.00 / 0.00%
|
5.94
|
5.94
|
5.80
|
5.94
|
5.85
|
3.82
|
82,440
|
|
|
2/13/2020
|
-0.01 / -0.17%
|
5.95
|
5.99
|
5.90
|
5.94
|
5.92
|
3.82
|
49,660
|
|
|
2/12/2020
|
0.00 / 0.00%
|
5.95
|
5.99
|
5.70
|
5.95
|
5.80
|
3.82
|
269,470
|
|
|
2/11/2020
|
-0.05 / -0.83%
|
6.14
|
6.14
|
5.85
|
5.95
|
5.91
|
3.82
|
134,460
|
|
|
2/10/2020
|
-0.19 / -3.07%
|
6.15
|
6.15
|
5.91
|
6.00
|
6.02
|
3.85
|
54,490
|
|
|
2/7/2020
|
+0.02 / +0.32%
|
6.23
|
6.23
|
6.15
|
6.19
|
6.20
|
3.98
|
31,280
|
|
|
2/6/2020
|
+0.08 / +1.31%
|
6.24
|
6.25
|
6.00
|
6.17
|
6.07
|
3.96
|
66,180
|
|
|
2/5/2020
|
+0.19 / +3.22%
|
6.00
|
6.24
|
5.90
|
6.09
|
6.00
|
3.91
|
131,520
|
|
|
2/4/2020
|
-0.25 / -4.07%
|
6.40
|
6.50
|
5.90
|
5.90
|
6.07
|
3.79
|
135,250
|
|
|
2/3/2020
|
-0.45 / -6.82%
|
6.15
|
6.29
|
6.14
|
6.15
|
6.15
|
3.95
|
125,040
|
|
|
1/31/2020
|
-0.40 / -5.71%
|
6.90
|
6.90
|
6.51
|
6.60
|
6.58
|
4.24
|
144,430
|
|
|
1/30/2020
|
-0.10 / -1.41%
|
7.10
|
7.12
|
6.80
|
7.00
|
6.95
|
4.50
|
38,300
|
|
|
1/22/2020
|
0.00 / 0.00%
|
7.15
|
7.15
|
6.90
|
7.10
|
6.98
|
4.56
|
69,040
|
|
|
1/21/2020
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.15
|
4.56
|
107,940
|
|
|
1/20/2020
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.36
|
4.69
|
40,220
|
|
|
1/17/2020
|
+0.17 / +2.35%
|
7.23
|
7.40
|
7.20
|
7.40
|
7.32
|
4.75
|
86,780
|
|
|
1/16/2020
|
0.00 / 0.00%
|
7.23
|
7.28
|
7.23
|
7.23
|
7.25
|
4.65
|
23,570
|
|
|
1/15/2020
|
-0.07 / -0.96%
|
7.40
|
7.40
|
7.22
|
7.23
|
7.28
|
4.65
|
21,430
|
|
|
1/14/2020
|
+0.18 / +2.53%
|
7.12
|
7.39
|
7.12
|
7.30
|
7.24
|
4.69
|
26,920
|
|
|
1/13/2020
|
-0.21 / -2.86%
|
7.33
|
7.45
|
7.12
|
7.12
|
7.25
|
4.57
|
100,610
|
|
|
1/10/2020
|
-0.03 / -0.41%
|
7.60
|
7.60
|
7.24
|
7.33
|
7.32
|
4.71
|
38,950
|
|
|
1/9/2020
|
-0.14 / -1.87%
|
7.65
|
7.65
|
7.30
|
7.36
|
7.34
|
4.73
|
56,000
|
|
|
1/8/2020
|
-0.22 / -2.85%
|
7.72
|
7.72
|
7.19
|
7.50
|
7.45
|
4.82
|
95,610
|
|
|
1/7/2020
|
+0.02 / +0.26%
|
7.70
|
7.99
|
7.70
|
7.72
|
7.75
|
4.96
|
85,120
|
|
|
1/6/2020
|
-0.24 / -3.02%
|
8.10
|
8.15
|
7.70
|
7.70
|
7.98
|
4.95
|
91,210
|
|
|
1/3/2020
|
-0.01 / -0.13%
|
7.90
|
8.10
|
7.77
|
7.94
|
7.91
|
5.10
|
37,020
|
|
|