|
|
Closing price on 3/10/2022
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
537,900 |
| Split-adjusted Price |
12.35 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2022
|
+0.15 / +0.92%
|
16.50
|
16.70
|
16.30
|
16.40
|
16.51
|
12.35
|
537,900
|
|
|
3/9/2022
|
+0.05 / +0.31%
|
16.20
|
16.40
|
15.40
|
16.25
|
15.82
|
12.23
|
1,006,600
|
|
|
3/8/2022
|
-0.20 / -1.22%
|
16.20
|
16.55
|
16.15
|
16.20
|
16.34
|
12.20
|
743,900
|
|
|
3/7/2022
|
-0.60 / -3.53%
|
16.70
|
16.95
|
16.10
|
16.40
|
16.50
|
12.35
|
845,500
|
|
|
3/4/2022
|
-0.10 / -0.58%
|
16.90
|
17.20
|
16.55
|
17.00
|
16.86
|
12.80
|
753,000
|
|
|
3/3/2022
|
+0.50 / +3.01%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.10
|
12.87
|
1,246,500
|
|
|
3/2/2022
|
+1.05 / +6.75%
|
15.80
|
16.60
|
15.60
|
16.60
|
16.23
|
12.50
|
1,940,500
|
|
|
3/1/2022
|
+0.40 / +2.64%
|
15.15
|
15.65
|
15.15
|
15.55
|
15.41
|
11.71
|
493,800
|
|
|
2/28/2022
|
-0.15 / -0.98%
|
15.35
|
15.40
|
15.10
|
15.15
|
15.17
|
11.41
|
421,900
|
|
|
2/25/2022
|
+0.20 / +1.32%
|
15.15
|
15.45
|
15.15
|
15.30
|
15.27
|
11.52
|
359,800
|
|
|
2/24/2022
|
-0.55 / -3.51%
|
15.55
|
15.75
|
14.60
|
15.10
|
15.12
|
11.37
|
1,041,400
|
|
|
2/23/2022
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.40
|
15.65
|
15.67
|
11.78
|
454,400
|
|
|
2/22/2022
|
-0.45 / -2.81%
|
15.85
|
15.90
|
15.30
|
15.55
|
15.57
|
11.71
|
409,000
|
|
|
2/21/2022
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.90
|
16.00
|
15.99
|
12.05
|
513,000
|
|
|
2/18/2022
|
+0.40 / +2.58%
|
15.40
|
15.95
|
15.30
|
15.90
|
15.61
|
11.97
|
453,900
|
|
|
2/17/2022
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.35
|
15.50
|
15.49
|
11.67
|
354,200
|
|
|
2/16/2022
|
+0.50 / +3.33%
|
15.40
|
15.70
|
15.05
|
15.50
|
15.49
|
11.67
|
334,100
|
|
|
2/15/2022
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.80
|
15.00
|
14.95
|
11.29
|
262,600
|
|
|
2/14/2022
|
-0.15 / -0.99%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
11.29
|
255,000
|
|
|
2/11/2022
|
-0.05 / -0.33%
|
15.00
|
15.20
|
15.00
|
15.15
|
15.14
|
11.41
|
175,800
|
|
|
2/10/2022
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.10
|
15.20
|
15.25
|
11.44
|
275,700
|
|
|
2/9/2022
|
+0.25 / +1.67%
|
14.90
|
15.35
|
14.50
|
15.20
|
14.99
|
11.44
|
305,000
|
|
|
2/8/2022
|
+0.30 / +2.05%
|
15.00
|
15.40
|
14.70
|
14.95
|
14.99
|
11.26
|
313,200
|
|
|
2/7/2022
|
+0.95 / +6.93%
|
14.05
|
14.65
|
14.00
|
14.65
|
14.45
|
11.03
|
197,000
|
|
|
1/28/2022
|
-0.50 / -3.52%
|
14.20
|
14.50
|
13.25
|
13.70
|
13.69
|
10.31
|
500,400
|
|
|
1/27/2022
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.36
|
10.69
|
265,400
|
|
|
1/26/2022
|
-0.30 / -2.01%
|
14.90
|
15.40
|
14.60
|
14.60
|
14.91
|
10.99
|
267,100
|
|
|
1/25/2022
|
+0.10 / +0.68%
|
14.40
|
15.10
|
14.40
|
14.90
|
14.80
|
11.22
|
280,800
|
|
|
1/24/2022
|
-1.10 / -6.92%
|
15.60
|
15.60
|
14.80
|
14.80
|
15.00
|
11.14
|
554,500
|
|
|
1/21/2022
|
-0.20 / -1.24%
|
16.15
|
16.30
|
15.60
|
15.90
|
15.97
|
11.97
|
391,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|