|
|
Closing price on 3/14/2014
|
|
| Open |
6.30 |
| High |
6.70 |
| Low |
6.20 |
| Volume |
957,390 |
| Split-adjusted Price |
3.52 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2014
|
+0.10 / +1.59%
|
6.30
|
6.70
|
6.20
|
6.40
|
6.40
|
3.52
|
957,390
|
|
|
3/13/2014
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
3.46
|
561,130
|
|
|
3/12/2014
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
3.35
|
937,620
|
|
|
3/11/2014
|
+0.10 / +1.59%
|
6.50
|
6.60
|
6.10
|
6.40
|
6.40
|
3.52
|
1,219,120
|
|
|
3/10/2014
|
+0.40 / +6.78%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
3.46
|
1,068,670
|
|
|
3/7/2014
|
+0.30 / +5.36%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
3.24
|
710,190
|
|
|
3/6/2014
|
-0.20 / -3.45%
|
5.70
|
5.90
|
5.50
|
5.60
|
5.60
|
3.08
|
759,670
|
|
|
3/5/2014
|
+0.30 / +5.45%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.80
|
3.19
|
1,298,220
|
|
|
3/4/2014
|
+0.10 / +1.85%
|
5.20
|
5.60
|
5.10
|
5.50
|
5.50
|
3.02
|
901,920
|
|
|
3/3/2014
|
+0.30 / +5.88%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
2.97
|
1,393,800
|
|
|
2/28/2014
|
+0.30 / +6.25%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
2.80
|
1,331,230
|
|
|
2/27/2014
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.70
|
4.80
|
4.80
|
2.64
|
993,250
|
|
|
2/26/2014
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
2.64
|
237,340
|
|
|
2/25/2014
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.90
|
2.69
|
466,640
|
|
|
2/24/2014
|
+0.20 / +4.26%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
2.69
|
476,640
|
|
|
2/21/2014
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.70
|
2.58
|
195,230
|
|
|
2/20/2014
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.60
|
4.90
|
4.90
|
2.69
|
1,212,840
|
|
|
2/19/2014
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.60
|
4.90
|
4.90
|
2.69
|
609,560
|
|
|
2/18/2014
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.80
|
2.64
|
269,420
|
|
|
2/17/2014
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
2.64
|
659,770
|
|
|
2/14/2014
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.60
|
2.53
|
583,160
|
|
|
2/13/2014
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.50
|
2.47
|
559,190
|
|
|
2/12/2014
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.30
|
4.40
|
4.40
|
2.42
|
261,110
|
|
|
2/11/2014
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.50
|
2.47
|
717,550
|
|
|
2/10/2014
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
2.42
|
447,390
|
|
|
2/7/2014
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
2.36
|
381,000
|
|
|
2/6/2014
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.30
|
2.36
|
387,400
|
|
|
1/27/2014
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
2.25
|
30,510
|
|
|
1/24/2014
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
93,890
|
|
|
1/23/2014
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
224,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|