|
Closing price on 2/4/2021
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.86 |
| Volume |
407,200 |
| Split-adjusted Price |
7.09 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/7/2021
|
+0.30 / +3.00%
|
10.00
|
10.50
|
9.90
|
10.30
|
10.15
|
7.31
|
495,900
|
|
|
1/6/2021
|
-0.20 / -1.96%
|
10.15
|
10.30
|
10.00
|
10.00
|
10.10
|
7.09
|
633,200
|
|
|
1/5/2021
|
0.00 / 0.00%
|
10.00
|
10.45
|
9.92
|
10.20
|
10.24
|
7.24
|
608,300
|
|
|
1/4/2021
|
+0.50 / +5.15%
|
9.75
|
10.35
|
9.62
|
10.20
|
10.12
|
7.24
|
503,400
|
|
|
12/31/2020
|
+0.10 / +1.04%
|
9.50
|
9.80
|
9.20
|
9.70
|
9.51
|
6.88
|
840,400
|
|
|
12/30/2020
|
-0.19 / -1.94%
|
10.40
|
10.40
|
9.57
|
9.60
|
9.77
|
6.81
|
976,070
|
|
|
12/29/2020
|
+0.64 / +6.99%
|
9.65
|
9.79
|
9.31
|
9.79
|
9.72
|
6.94
|
972,820
|
|
|
12/28/2020
|
+0.59 / +6.89%
|
8.90
|
9.15
|
8.70
|
9.15
|
8.98
|
6.49
|
1,173,320
|
|
|
12/25/2020
|
+0.56 / +7.00%
|
8.00
|
8.56
|
8.00
|
8.56
|
8.38
|
6.07
|
540,930
|
|
|
12/24/2020
|
-0.40 / -4.76%
|
8.45
|
8.50
|
7.82
|
8.00
|
8.07
|
5.68
|
580,750
|
|
|