|
|
Closing price on 2/25/2021
|
|
| Open |
13.20 |
| High |
13.50 |
| Low |
12.60 |
| Volume |
1,037,000 |
| Split-adjusted Price |
9.36 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2021
|
+0.20 / +1.54%
|
13.20
|
13.50
|
12.60
|
13.20
|
12.95
|
9.36
|
1,037,000
|
|
|
2/24/2021
|
-0.20 / -1.52%
|
13.50
|
13.95
|
12.70
|
13.00
|
13.28
|
9.22
|
895,500
|
|
|
2/23/2021
|
+0.85 / +6.88%
|
12.35
|
13.20
|
12.10
|
13.20
|
12.90
|
9.36
|
1,374,600
|
|
|
2/22/2021
|
-0.15 / -1.20%
|
12.60
|
12.80
|
12.00
|
12.35
|
12.29
|
8.76
|
964,600
|
|
|
2/19/2021
|
+0.10 / +0.81%
|
12.00
|
13.00
|
12.00
|
12.50
|
12.46
|
8.87
|
641,700
|
|
|
2/18/2021
|
+0.75 / +6.44%
|
12.40
|
12.45
|
12.00
|
12.40
|
12.37
|
8.80
|
2,351,200
|
|
|
2/17/2021
|
+0.75 / +6.88%
|
11.60
|
11.65
|
11.40
|
11.65
|
11.62
|
8.26
|
589,800
|
|
|
2/9/2021
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.00
|
10.90
|
10.78
|
7.73
|
1,451,600
|
|
|
2/8/2021
|
+0.30 / +3.03%
|
10.15
|
10.55
|
9.99
|
10.20
|
10.35
|
7.24
|
782,800
|
|
|
2/5/2021
|
-0.09 / -0.90%
|
9.99
|
10.30
|
9.76
|
9.90
|
9.95
|
7.02
|
438,500
|
|
|
2/4/2021
|
-0.01 / -0.10%
|
10.00
|
10.20
|
9.86
|
9.99
|
9.97
|
7.09
|
407,200
|
|
|
2/3/2021
|
+0.40 / +4.17%
|
9.99
|
10.25
|
9.59
|
10.00
|
9.89
|
7.09
|
590,400
|
|
|
2/2/2021
|
+0.02 / +0.21%
|
9.55
|
9.80
|
9.00
|
9.60
|
9.44
|
6.81
|
448,400
|
|
|
2/1/2021
|
-0.72 / -6.99%
|
10.30
|
10.80
|
9.58
|
9.58
|
10.10
|
6.80
|
450,800
|
|
|
1/29/2021
|
+0.44 / +4.46%
|
9.21
|
10.55
|
9.21
|
10.30
|
10.20
|
7.31
|
683,800
|
|
|
1/28/2021
|
-0.74 / -6.98%
|
9.86
|
10.55
|
9.86
|
9.86
|
9.86
|
6.99
|
953,000
|
|
|
1/27/2021
|
-0.10 / -0.93%
|
10.60
|
11.10
|
10.00
|
10.60
|
10.69
|
7.52
|
761,700
|
|
|
1/26/2021
|
-0.20 / -1.83%
|
11.00
|
11.50
|
10.40
|
10.70
|
10.79
|
7.59
|
854,100
|
|
|
1/25/2021
|
+0.70 / +6.86%
|
10.40
|
10.90
|
10.20
|
10.90
|
10.20
|
7.73
|
865,000
|
|
|
1/22/2021
|
-0.40 / -3.77%
|
10.95
|
10.95
|
10.10
|
10.20
|
10.55
|
7.24
|
495,900
|
|
|
1/21/2021
|
+0.65 / +6.53%
|
10.00
|
10.60
|
9.90
|
10.60
|
10.36
|
7.52
|
515,900
|
|
|
1/20/2021
|
-0.50 / -4.78%
|
9.99
|
10.25
|
9.72
|
9.95
|
9.83
|
7.06
|
1,178,500
|
|
|
1/19/2021
|
-0.75 / -6.70%
|
11.20
|
11.20
|
10.45
|
10.45
|
11.20
|
7.41
|
619,700
|
|
|
1/18/2021
|
+0.05 / +0.45%
|
11.45
|
11.60
|
11.00
|
11.20
|
11.32
|
7.95
|
451,500
|
|
|
1/15/2021
|
+0.70 / +6.70%
|
10.80
|
11.15
|
10.70
|
11.15
|
11.15
|
7.91
|
859,600
|
|
|
1/14/2021
|
+0.15 / +1.46%
|
10.30
|
10.60
|
10.00
|
10.45
|
10.40
|
7.41
|
704,700
|
|
|
1/13/2021
|
+0.10 / +0.98%
|
10.20
|
10.65
|
10.20
|
10.30
|
10.43
|
7.31
|
838,100
|
|
|
1/12/2021
|
-0.05 / -0.49%
|
10.25
|
10.25
|
9.99
|
10.20
|
10.09
|
7.24
|
459,100
|
|
|
1/11/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.25
|
10.24
|
7.27
|
488,300
|
|
|
1/8/2021
|
-0.05 / -0.49%
|
10.10
|
10.55
|
10.10
|
10.25
|
10.32
|
7.27
|
571,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|