|
Closing price on 2/23/2018
|
|
| Open |
4.20 |
| High |
4.25 |
| Low |
4.07 |
| Volume |
52,800 |
| Split-adjusted Price |
2.45 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2018
|
+0.04 / +0.95%
|
4.20
|
4.25
|
4.07
|
4.24
|
4.19
|
2.45
|
52,800
|
|
|
2/22/2018
|
-0.07 / -1.64%
|
4.27
|
4.30
|
4.08
|
4.20
|
4.21
|
2.42
|
27,550
|
|
|
2/21/2018
|
+0.27 / +6.75%
|
4.00
|
4.28
|
4.00
|
4.27
|
4.21
|
2.46
|
168,080
|
|
|
2/13/2018
|
0.00 / 0.00%
|
3.97
|
4.10
|
3.97
|
4.00
|
4.00
|
2.31
|
53,290
|
|
|
2/12/2018
|
-0.13 / -3.15%
|
4.14
|
4.14
|
3.89
|
4.00
|
3.99
|
2.31
|
18,040
|
|
|
2/9/2018
|
+0.26 / +6.72%
|
3.85
|
4.14
|
3.60
|
4.13
|
3.97
|
2.38
|
451,870
|
|
|
2/8/2018
|
-0.05 / -1.28%
|
3.93
|
3.96
|
3.85
|
3.87
|
3.87
|
2.23
|
21,440
|
|
|
2/7/2018
|
-0.08 / -2.00%
|
4.00
|
4.10
|
3.90
|
3.92
|
3.99
|
2.26
|
60,210
|
|
|
2/6/2018
|
+0.15 / +3.90%
|
3.60
|
4.11
|
3.59
|
4.00
|
3.69
|
2.31
|
190,840
|
|
|
2/5/2018
|
-0.20 / -4.94%
|
4.00
|
4.05
|
3.85
|
3.85
|
3.95
|
2.22
|
113,540
|
|
|
2/2/2018
|
+0.05 / +1.25%
|
4.00
|
4.15
|
4.00
|
4.05
|
4.06
|
2.34
|
75,420
|
|
|
2/1/2018
|
-0.15 / -3.61%
|
4.02
|
4.11
|
4.00
|
4.00
|
4.03
|
2.31
|
225,770
|
|
|
1/31/2018
|
-0.01 / -0.24%
|
4.02
|
4.15
|
4.02
|
4.15
|
4.09
|
2.39
|
173,010
|
|
|
1/30/2018
|
-0.14 / -3.26%
|
4.16
|
4.19
|
4.06
|
4.16
|
4.11
|
2.40
|
214,210
|
|
|
1/29/2018
|
-0.05 / -1.15%
|
4.50
|
4.50
|
4.24
|
4.30
|
4.29
|
2.48
|
114,070
|
|
|
1/26/2018
|
+0.13 / +3.08%
|
4.23
|
4.51
|
4.23
|
4.35
|
4.34
|
2.51
|
490,030
|
|
|
1/25/2018
|
-0.06 / -1.40%
|
4.57
|
4.57
|
4.22
|
4.22
|
4.50
|
2.43
|
820,400
|
|
|
1/22/2018
|
+0.28 / +7.00%
|
4.28
|
4.28
|
4.28
|
4.28
|
4.28
|
2.47
|
251,820
|
|
|
1/19/2018
|
-0.15 / -3.61%
|
4.01
|
4.14
|
4.00
|
4.00
|
4.01
|
2.31
|
299,420
|
|
|
1/18/2018
|
-0.02 / -0.48%
|
3.92
|
4.15
|
3.92
|
4.15
|
4.02
|
2.39
|
399,530
|
|
|
1/17/2018
|
-0.03 / -0.71%
|
4.16
|
4.20
|
4.10
|
4.17
|
4.13
|
2.41
|
374,230
|
|
|
1/16/2018
|
-0.16 / -3.67%
|
4.33
|
4.38
|
4.17
|
4.20
|
4.24
|
2.42
|
365,500
|
|
|
1/15/2018
|
+0.04 / +0.93%
|
4.33
|
4.52
|
4.33
|
4.36
|
4.47
|
2.51
|
382,420
|
|
|
1/12/2018
|
+0.22 / +5.37%
|
4.10
|
4.33
|
4.10
|
4.32
|
4.24
|
2.49
|
474,530
|
|
|
1/11/2018
|
+0.10 / +2.50%
|
4.00
|
4.17
|
3.95
|
4.10
|
4.08
|
2.36
|
209,410
|
|
|
1/10/2018
|
-0.04 / -0.99%
|
4.04
|
4.07
|
3.98
|
4.00
|
4.01
|
2.31
|
198,410
|
|
|
1/9/2018
|
-0.06 / -1.46%
|
4.10
|
4.13
|
4.04
|
4.04
|
4.09
|
2.33
|
214,850
|
|
|
1/8/2018
|
+0.10 / +2.50%
|
4.01
|
4.14
|
4.01
|
4.10
|
4.10
|
2.36
|
176,510
|
|
|
1/5/2018
|
+0.02 / +0.50%
|
4.07
|
4.10
|
3.98
|
4.00
|
4.02
|
2.31
|
255,540
|
|
|
1/4/2018
|
-0.06 / -1.49%
|
4.04
|
4.12
|
3.98
|
3.98
|
4.02
|
2.30
|
201,650
|
|
|