|
Closing price on 2/19/2024
|
|
Open |
7.80 |
High |
8.22 |
Low |
7.78 |
Volume |
771,600 |
Split-adjusted Price |
8.22 |
|
|
CCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2024
|
+0.53 / +6.89%
|
7.80
|
8.22
|
7.78
|
8.22
|
8.16
|
8.22
|
771,600
|
|
2/16/2024
|
+0.22 / +2.95%
|
7.47
|
7.70
|
7.47
|
7.69
|
7.60
|
7.69
|
566,500
|
|
2/15/2024
|
-0.06 / -0.80%
|
7.59
|
7.59
|
7.47
|
7.47
|
7.51
|
7.47
|
179,200
|
|
2/7/2024
|
0.00 / 0.00%
|
7.55
|
7.56
|
7.45
|
7.53
|
7.50
|
7.53
|
456,200
|
|
2/6/2024
|
+0.02 / +0.27%
|
7.51
|
7.59
|
7.46
|
7.53
|
7.50
|
7.53
|
325,200
|
|
2/5/2024
|
+0.31 / +4.31%
|
7.20
|
7.65
|
7.20
|
7.51
|
7.46
|
7.51
|
660,000
|
|
2/2/2024
|
+0.07 / +0.98%
|
7.13
|
7.22
|
7.13
|
7.20
|
7.19
|
7.20
|
103,800
|
|
2/1/2024
|
-0.01 / -0.14%
|
7.13
|
7.20
|
7.09
|
7.13
|
7.14
|
7.13
|
136,500
|
|
1/31/2024
|
-0.05 / -0.70%
|
7.19
|
7.19
|
7.11
|
7.14
|
7.14
|
7.14
|
94,400
|
|
1/30/2024
|
+0.01 / +0.14%
|
7.22
|
7.22
|
7.14
|
7.19
|
7.17
|
7.19
|
119,800
|
|
1/29/2024
|
+0.01 / +0.14%
|
7.17
|
7.20
|
7.16
|
7.18
|
7.18
|
7.18
|
145,000
|
|
1/26/2024
|
+0.02 / +0.28%
|
7.18
|
7.18
|
7.12
|
7.17
|
7.15
|
7.17
|
165,400
|
|
1/25/2024
|
+0.02 / +0.28%
|
7.13
|
7.16
|
7.13
|
7.15
|
7.15
|
7.15
|
106,500
|
|
1/24/2024
|
0.00 / 0.00%
|
7.13
|
7.15
|
7.09
|
7.13
|
7.12
|
7.13
|
169,300
|
|
1/23/2024
|
0.00 / 0.00%
|
7.17
|
7.17
|
7.08
|
7.13
|
7.10
|
7.13
|
109,200
|
|
1/22/2024
|
-0.04 / -0.56%
|
7.20
|
7.21
|
7.04
|
7.13
|
7.10
|
7.13
|
297,400
|
|
1/19/2024
|
-0.03 / -0.42%
|
7.20
|
7.25
|
7.16
|
7.17
|
7.18
|
7.17
|
99,700
|
|
1/18/2024
|
+0.09 / +1.27%
|
7.11
|
7.20
|
7.10
|
7.20
|
7.15
|
7.20
|
194,900
|
|
1/17/2024
|
+0.02 / +0.28%
|
7.14
|
7.17
|
7.00
|
7.11
|
7.12
|
7.11
|
119,300
|
|
1/16/2024
|
+0.05 / +0.71%
|
7.05
|
7.15
|
7.04
|
7.09
|
7.07
|
7.09
|
92,600
|
|
1/15/2024
|
-0.14 / -1.95%
|
7.18
|
7.18
|
7.00
|
7.04
|
7.08
|
7.04
|
117,700
|
|
1/12/2024
|
+0.02 / +0.28%
|
7.16
|
7.26
|
7.10
|
7.18
|
7.17
|
7.18
|
291,900
|
|
1/11/2024
|
+0.02 / +0.28%
|
7.14
|
7.21
|
7.13
|
7.16
|
7.16
|
7.16
|
125,500
|
|
1/10/2024
|
-0.09 / -1.24%
|
7.20
|
7.24
|
7.14
|
7.14
|
7.18
|
7.14
|
129,300
|
|
1/9/2024
|
-0.02 / -0.28%
|
7.25
|
7.31
|
7.20
|
7.23
|
7.27
|
7.23
|
118,800
|
|
1/8/2024
|
+0.01 / +0.14%
|
7.30
|
7.30
|
7.23
|
7.25
|
7.26
|
7.25
|
139,700
|
|
1/5/2024
|
-0.07 / -0.96%
|
7.34
|
7.35
|
7.22
|
7.24
|
7.27
|
7.24
|
169,800
|
|
1/4/2024
|
+0.05 / +0.69%
|
7.23
|
7.34
|
7.23
|
7.31
|
7.29
|
7.31
|
305,500
|
|
1/3/2024
|
+0.03 / +0.41%
|
7.25
|
7.28
|
7.18
|
7.26
|
7.22
|
7.26
|
128,200
|
|
1/2/2024
|
+0.03 / +0.42%
|
7.33
|
7.33
|
7.16
|
7.23
|
7.22
|
7.23
|
94,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,959,500
|
5.10
|
-1.92%
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|