|
Closing price on 3/18/2020
|
|
| Open |
5.10 |
| High |
5.26 |
| Low |
5.10 |
| Volume |
74,330 |
| Split-adjusted Price |
3.33 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
+0.14 / +2.77%
|
5.10
|
5.26
|
5.10
|
5.19
|
5.17
|
3.33
|
74,330
|
|
|
3/17/2020
|
-0.05 / -0.98%
|
5.10
|
5.43
|
5.03
|
5.05
|
5.12
|
3.24
|
102,310
|
|
|
3/16/2020
|
+0.24 / +4.94%
|
4.86
|
5.20
|
4.86
|
5.10
|
5.07
|
3.28
|
217,640
|
|
|
3/13/2020
|
-0.32 / -6.18%
|
4.82
|
5.10
|
4.82
|
4.86
|
4.86
|
3.12
|
510,690
|
|
|
3/12/2020
|
-0.38 / -6.83%
|
5.18
|
5.18
|
5.18
|
5.18
|
5.18
|
3.33
|
109,350
|
|
|
3/11/2020
|
-0.41 / -6.87%
|
5.86
|
6.05
|
5.56
|
5.56
|
5.60
|
3.57
|
257,820
|
|
|
3/10/2020
|
+0.01 / +0.17%
|
5.55
|
6.20
|
5.55
|
5.97
|
5.78
|
3.84
|
177,840
|
|
|
3/9/2020
|
-0.44 / -6.88%
|
5.97
|
6.10
|
5.96
|
5.96
|
5.96
|
3.83
|
141,410
|
|
|
3/6/2020
|
+0.09 / +1.43%
|
6.61
|
6.61
|
6.24
|
6.40
|
6.35
|
4.11
|
179,870
|
|
|
3/5/2020
|
+0.24 / +3.95%
|
6.07
|
6.48
|
6.00
|
6.31
|
6.23
|
4.05
|
223,730
|
|
|
3/4/2020
|
-0.02 / -0.33%
|
5.92
|
6.10
|
5.92
|
6.07
|
6.02
|
3.90
|
83,270
|
|
|
3/3/2020
|
+0.06 / +1.00%
|
6.20
|
6.20
|
5.90
|
6.09
|
6.05
|
3.91
|
67,420
|
|
|
3/2/2020
|
+0.23 / +3.97%
|
5.90
|
6.20
|
5.71
|
6.03
|
6.05
|
3.87
|
206,490
|
|
|
2/28/2020
|
-0.14 / -2.36%
|
5.94
|
5.94
|
5.55
|
5.80
|
5.78
|
3.73
|
117,560
|
|
|
2/27/2020
|
+0.10 / +1.71%
|
5.98
|
5.98
|
5.80
|
5.94
|
5.88
|
3.82
|
65,340
|
|
|
2/26/2020
|
-0.14 / -2.34%
|
5.80
|
5.97
|
5.80
|
5.84
|
5.84
|
3.75
|
142,430
|
|
|
2/25/2020
|
+0.10 / +1.70%
|
5.70
|
5.99
|
5.70
|
5.98
|
5.83
|
3.84
|
110,110
|
|
|
2/24/2020
|
-0.44 / -6.96%
|
6.15
|
6.23
|
5.88
|
5.88
|
5.96
|
3.78
|
334,550
|
|
|
2/21/2020
|
-0.22 / -3.36%
|
6.50
|
6.86
|
6.28
|
6.32
|
6.49
|
4.06
|
136,210
|
|
|
2/20/2020
|
+0.42 / +6.86%
|
6.50
|
6.54
|
6.46
|
6.54
|
6.53
|
4.20
|
157,320
|
|
|
2/19/2020
|
+0.40 / +6.99%
|
5.66
|
6.12
|
5.66
|
6.12
|
6.01
|
3.93
|
302,050
|
|
|
2/18/2020
|
-0.17 / -2.89%
|
5.88
|
5.88
|
5.72
|
5.72
|
5.76
|
3.67
|
187,410
|
|
|
2/17/2020
|
-0.05 / -0.84%
|
5.94
|
5.94
|
5.75
|
5.89
|
5.81
|
3.78
|
225,930
|
|
|
2/14/2020
|
0.00 / 0.00%
|
5.94
|
5.94
|
5.80
|
5.94
|
5.85
|
3.82
|
82,440
|
|
|
2/13/2020
|
-0.01 / -0.17%
|
5.95
|
5.99
|
5.90
|
5.94
|
5.92
|
3.82
|
49,660
|
|
|
2/12/2020
|
0.00 / 0.00%
|
5.95
|
5.99
|
5.70
|
5.95
|
5.80
|
3.82
|
269,470
|
|
|
2/11/2020
|
-0.05 / -0.83%
|
6.14
|
6.14
|
5.85
|
5.95
|
5.91
|
3.82
|
134,460
|
|
|
2/10/2020
|
-0.19 / -3.07%
|
6.15
|
6.15
|
5.91
|
6.00
|
6.02
|
3.85
|
54,490
|
|
|
2/7/2020
|
+0.02 / +0.32%
|
6.23
|
6.23
|
6.15
|
6.19
|
6.20
|
3.98
|
31,280
|
|
|
2/6/2020
|
+0.08 / +1.31%
|
6.24
|
6.25
|
6.00
|
6.17
|
6.07
|
3.96
|
66,180
|
|
|