|
|
Closing price on 2/5/2016
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
65,550 |
| Split-adjusted Price |
1.44 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.55
|
1.44
|
65,550
|
|
|
2/4/2016
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.65
|
1.50
|
7,550
|
|
|
2/3/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
1.56
|
104,060
|
|
|
2/2/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
1.56
|
80,270
|
|
|
2/1/2016
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.76
|
1.56
|
97,240
|
|
|
1/29/2016
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.62
|
128,800
|
|
|
1/28/2016
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.67
|
1.56
|
126,480
|
|
|
1/27/2016
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.58
|
1.50
|
28,300
|
|
|
1/26/2016
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.57
|
1.44
|
78,990
|
|
|
1/25/2016
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.59
|
1.50
|
272,910
|
|
|
1/22/2016
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.43
|
1.44
|
882,444
|
|
|
1/21/2016
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
1.44
|
216,720
|
|
|
1/20/2016
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
1.50
|
55,110
|
|
|
1/19/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.62
|
1.56
|
75,950
|
|
|
1/18/2016
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.56
|
94,030
|
|
|
1/15/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.74
|
1.62
|
72,450
|
|
|
1/14/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.73
|
1.62
|
121,110
|
|
|
1/13/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.74
|
1.62
|
48,160
|
|
|
1/12/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.69
|
1.62
|
81,020
|
|
|
1/11/2016
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.63
|
1.56
|
59,770
|
|
|
1/8/2016
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.74
|
1.56
|
66,060
|
|
|
1/7/2016
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.80
|
1.67
|
109,910
|
|
|
1/6/2016
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.91
|
1.73
|
16,140
|
|
|
1/5/2016
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
1.67
|
34,240
|
|
|
1/4/2016
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.90
|
1.62
|
63,420
|
|
|
12/31/2015
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.82
|
1.73
|
89,450
|
|
|
12/30/2015
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
1.67
|
86,490
|
|
|
12/29/2015
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.87
|
1.73
|
83,610
|
|
|
12/28/2015
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.94
|
1.67
|
53,420
|
|
|
12/25/2015
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
2.97
|
1.73
|
49,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|