|
|
Closing price on 2/22/2017
|
|
| Open |
2.98 |
| High |
3.06 |
| Low |
2.96 |
| Volume |
77,070 |
| Split-adjusted Price |
1.73 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
+0.04 / +1.35%
|
2.98
|
3.06
|
2.96
|
3.00
|
2.98
|
1.73
|
77,070
|
|
|
2/21/2017
|
+0.02 / +0.68%
|
2.99
|
3.01
|
2.95
|
2.96
|
2.98
|
1.71
|
550,580
|
|
|
2/20/2017
|
+0.08 / +2.80%
|
2.89
|
2.94
|
2.86
|
2.94
|
2.90
|
1.70
|
246,840
|
|
|
2/17/2017
|
-0.02 / -0.69%
|
2.89
|
2.91
|
2.80
|
2.86
|
2.82
|
1.65
|
134,840
|
|
|
2/16/2017
|
-0.06 / -2.04%
|
2.95
|
2.95
|
2.85
|
2.88
|
2.89
|
1.66
|
91,600
|
|
|
2/15/2017
|
+0.12 / +4.26%
|
2.90
|
2.99
|
2.86
|
2.94
|
2.94
|
1.70
|
69,830
|
|
|
2/14/2017
|
+0.03 / +1.08%
|
2.83
|
2.83
|
2.79
|
2.82
|
2.80
|
1.63
|
340,870
|
|
|
2/13/2017
|
0.00 / 0.00%
|
2.72
|
2.80
|
2.72
|
2.79
|
2.74
|
1.61
|
35,430
|
|
|
2/10/2017
|
-0.01 / -0.36%
|
2.84
|
2.84
|
2.72
|
2.79
|
2.73
|
1.61
|
9,900
|
|
|
2/9/2017
|
+0.05 / +1.82%
|
2.79
|
2.83
|
2.76
|
2.80
|
2.80
|
1.62
|
124,350
|
|
|
2/8/2017
|
-0.01 / -0.36%
|
2.83
|
2.83
|
2.71
|
2.75
|
2.75
|
1.59
|
16,010
|
|
|
2/7/2017
|
+0.02 / +0.73%
|
2.85
|
2.85
|
2.70
|
2.76
|
2.74
|
1.59
|
34,720
|
|
|
2/6/2017
|
-0.06 / -2.14%
|
2.80
|
2.80
|
2.74
|
2.74
|
2.77
|
1.58
|
17,910
|
|
|
2/3/2017
|
-0.10 / -3.45%
|
2.83
|
2.84
|
2.75
|
2.80
|
2.81
|
1.62
|
5,110
|
|
|
2/2/2017
|
+0.10 / +3.57%
|
2.95
|
2.95
|
2.90
|
2.90
|
2.93
|
1.67
|
1,010
|
|
|
1/25/2017
|
-0.04 / -1.41%
|
2.80
|
2.82
|
2.80
|
2.80
|
2.81
|
1.62
|
35,480
|
|
|
1/24/2017
|
+0.13 / +4.80%
|
2.68
|
2.85
|
2.67
|
2.84
|
2.82
|
1.64
|
63,530
|
|
|
1/23/2017
|
-0.01 / -0.37%
|
2.71
|
2.72
|
2.67
|
2.71
|
2.70
|
1.56
|
6,240
|
|
|
1/20/2017
|
0.00 / 0.00%
|
2.72
|
2.72
|
2.70
|
2.72
|
2.72
|
1.57
|
7,310
|
|
|
1/19/2017
|
+0.01 / +0.37%
|
2.68
|
2.72
|
2.68
|
2.72
|
2.70
|
1.57
|
20,150
|
|
|
1/18/2017
|
+0.01 / +0.37%
|
2.70
|
2.72
|
2.68
|
2.71
|
2.70
|
1.56
|
1,080
|
|
|
1/17/2017
|
-0.02 / -0.74%
|
2.72
|
2.72
|
2.70
|
2.70
|
2.71
|
1.56
|
10,150
|
|
|
1/16/2017
|
-0.02 / -0.73%
|
2.84
|
2.84
|
2.70
|
2.72
|
2.78
|
1.57
|
8,270
|
|
|
1/13/2017
|
+0.04 / +1.48%
|
2.75
|
2.75
|
2.70
|
2.74
|
2.70
|
1.58
|
11,840
|
|
|
1/12/2017
|
0.00 / 0.00%
|
2.70
|
2.75
|
2.68
|
2.70
|
2.71
|
1.56
|
17,990
|
|
|
1/11/2017
|
0.00 / 0.00%
|
2.69
|
2.70
|
2.68
|
2.70
|
2.69
|
1.56
|
18,670
|
|
|
1/10/2017
|
-0.05 / -1.82%
|
2.70
|
2.74
|
2.70
|
2.70
|
2.73
|
1.56
|
13,210
|
|
|
1/9/2017
|
-0.05 / -1.79%
|
2.80
|
2.80
|
2.75
|
2.75
|
2.76
|
1.59
|
11,220
|
|
|
1/6/2017
|
-0.01 / -0.36%
|
2.85
|
2.85
|
2.80
|
2.80
|
2.83
|
1.62
|
460
|
|
|
1/5/2017
|
+0.14 / +5.24%
|
2.83
|
2.85
|
2.81
|
2.81
|
2.83
|
1.62
|
500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|