|
Closing price on 3/12/2024
|
|
| Open |
8.71 |
| High |
8.88 |
| Low |
8.69 |
| Volume |
221,000 |
| Split-adjusted Price |
8.31 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2024
|
+0.10 / +1.15%
|
8.71
|
8.88
|
8.69
|
8.80
|
8.73
|
8.31
|
221,000
|
|
|
3/11/2024
|
-0.40 / -4.40%
|
9.01
|
9.20
|
8.70
|
8.70
|
8.99
|
8.22
|
421,000
|
|
|
3/8/2024
|
+0.50 / +5.81%
|
8.68
|
9.19
|
8.59
|
9.10
|
8.93
|
8.59
|
485,200
|
|
|
3/7/2024
|
+0.06 / +0.70%
|
8.68
|
8.68
|
8.55
|
8.60
|
8.63
|
8.12
|
296,400
|
|
|
3/6/2024
|
-0.32 / -3.61%
|
8.81
|
8.86
|
8.54
|
8.54
|
8.70
|
8.07
|
261,300
|
|
|
3/5/2024
|
-0.24 / -2.64%
|
9.10
|
9.10
|
8.70
|
8.86
|
8.85
|
8.37
|
529,200
|
|
|
3/4/2024
|
-0.01 / -0.11%
|
9.10
|
9.20
|
8.97
|
9.10
|
9.09
|
8.59
|
755,100
|
|
|
3/1/2024
|
-0.19 / -2.04%
|
9.30
|
9.30
|
9.07
|
9.11
|
9.17
|
8.60
|
318,900
|
|
|
2/29/2024
|
+0.01 / +0.11%
|
9.38
|
9.38
|
9.00
|
9.30
|
9.13
|
8.78
|
439,600
|
|
|
2/28/2024
|
-0.11 / -1.17%
|
9.60
|
9.60
|
9.10
|
9.29
|
9.31
|
8.77
|
596,000
|
|
|
2/27/2024
|
+0.38 / +4.21%
|
9.02
|
9.50
|
9.02
|
9.40
|
9.36
|
8.88
|
962,500
|
|
|
2/26/2024
|
+0.31 / +3.56%
|
8.75
|
9.10
|
8.75
|
9.02
|
8.94
|
8.52
|
530,600
|
|
|
2/23/2024
|
-0.25 / -2.79%
|
8.99
|
9.30
|
8.70
|
8.71
|
8.99
|
8.23
|
866,300
|
|
|
2/22/2024
|
+0.09 / +1.01%
|
8.88
|
9.03
|
8.68
|
8.96
|
8.80
|
8.46
|
1,018,400
|
|
|
2/21/2024
|
+0.08 / +0.91%
|
8.99
|
9.30
|
8.78
|
8.87
|
8.98
|
8.38
|
1,004,300
|
|
|
2/20/2024
|
+0.57 / +6.93%
|
8.78
|
8.79
|
8.57
|
8.79
|
8.78
|
8.30
|
2,112,000
|
|
|
2/19/2024
|
+0.53 / +6.89%
|
7.80
|
8.22
|
7.78
|
8.22
|
8.16
|
7.76
|
771,600
|
|
|
2/16/2024
|
+0.22 / +2.95%
|
7.47
|
7.70
|
7.47
|
7.69
|
7.60
|
7.26
|
566,500
|
|
|
2/15/2024
|
-0.06 / -0.80%
|
7.59
|
7.59
|
7.47
|
7.47
|
7.51
|
7.06
|
179,200
|
|
|
2/7/2024
|
0.00 / 0.00%
|
7.55
|
7.56
|
7.45
|
7.53
|
7.50
|
7.11
|
456,200
|
|
|
2/6/2024
|
+0.02 / +0.27%
|
7.51
|
7.59
|
7.46
|
7.53
|
7.50
|
7.11
|
325,200
|
|
|
2/5/2024
|
+0.31 / +4.31%
|
7.20
|
7.65
|
7.20
|
7.51
|
7.46
|
7.09
|
660,000
|
|
|
2/2/2024
|
+0.07 / +0.98%
|
7.13
|
7.22
|
7.13
|
7.20
|
7.19
|
6.80
|
103,800
|
|
|
2/1/2024
|
-0.01 / -0.14%
|
7.13
|
7.20
|
7.09
|
7.13
|
7.14
|
6.73
|
136,500
|
|
|
1/31/2024
|
-0.05 / -0.70%
|
7.19
|
7.19
|
7.11
|
7.14
|
7.14
|
6.74
|
94,400
|
|
|
1/30/2024
|
+0.01 / +0.14%
|
7.22
|
7.22
|
7.14
|
7.19
|
7.17
|
6.79
|
119,800
|
|
|
1/29/2024
|
+0.01 / +0.14%
|
7.17
|
7.20
|
7.16
|
7.18
|
7.18
|
6.78
|
145,000
|
|
|
1/26/2024
|
+0.02 / +0.28%
|
7.18
|
7.18
|
7.12
|
7.17
|
7.15
|
6.77
|
165,400
|
|
|
1/25/2024
|
+0.02 / +0.28%
|
7.13
|
7.16
|
7.13
|
7.15
|
7.15
|
6.75
|
106,500
|
|
|
1/24/2024
|
0.00 / 0.00%
|
7.13
|
7.15
|
7.09
|
7.13
|
7.12
|
6.73
|
169,300
|
|
|