|
|
Closing price on 3/18/2021
|
|
| Open |
15.30 |
| High |
15.45 |
| Low |
14.80 |
| Volume |
541,700 |
| Split-adjusted Price |
10.71 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
-0.05 / -0.33%
|
15.30
|
15.45
|
14.80
|
15.10
|
15.11
|
10.71
|
541,700
|
|
|
3/17/2021
|
+0.45 / +3.06%
|
14.70
|
15.30
|
14.50
|
15.15
|
14.75
|
10.75
|
523,100
|
|
|
3/16/2021
|
-0.15 / -1.01%
|
14.85
|
14.90
|
14.20
|
14.70
|
14.85
|
10.43
|
591,700
|
|
|
3/15/2021
|
+0.50 / +3.48%
|
14.35
|
15.00
|
14.35
|
14.85
|
14.81
|
10.53
|
617,800
|
|
|
3/12/2021
|
-0.40 / -2.71%
|
14.75
|
14.75
|
14.15
|
14.35
|
14.36
|
10.18
|
763,300
|
|
|
3/11/2021
|
+0.25 / +1.72%
|
14.50
|
15.00
|
14.45
|
14.75
|
14.65
|
10.46
|
551,800
|
|
|
3/10/2021
|
-0.45 / -3.01%
|
15.50
|
15.50
|
13.95
|
14.50
|
15.10
|
10.29
|
605,800
|
|
|
3/9/2021
|
+0.95 / +6.79%
|
14.15
|
14.95
|
13.80
|
14.95
|
14.00
|
10.61
|
1,361,700
|
|
|
3/8/2021
|
+0.90 / +6.87%
|
13.10
|
14.00
|
13.10
|
14.00
|
13.10
|
9.93
|
1,550,800
|
|
|
3/5/2021
|
0.00 / 0.00%
|
12.80
|
13.15
|
12.55
|
13.10
|
12.85
|
9.29
|
737,900
|
|
|
3/4/2021
|
-0.20 / -1.50%
|
13.20
|
13.35
|
12.60
|
13.10
|
13.30
|
9.29
|
780,100
|
|
|
3/3/2021
|
-0.15 / -1.12%
|
13.45
|
13.45
|
13.05
|
13.30
|
13.25
|
9.43
|
798,500
|
|
|
3/2/2021
|
-0.25 / -1.82%
|
13.60
|
13.60
|
13.30
|
13.45
|
13.42
|
9.54
|
569,900
|
|
|
3/1/2021
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.30
|
13.70
|
13.63
|
9.72
|
592,500
|
|
|
2/26/2021
|
+0.60 / +4.55%
|
13.00
|
13.80
|
12.55
|
13.80
|
12.88
|
9.79
|
1,279,600
|
|
|
2/25/2021
|
+0.20 / +1.54%
|
13.20
|
13.50
|
12.60
|
13.20
|
12.95
|
9.36
|
1,037,000
|
|
|
2/24/2021
|
-0.20 / -1.52%
|
13.50
|
13.95
|
12.70
|
13.00
|
13.28
|
9.22
|
895,500
|
|
|
2/23/2021
|
+0.85 / +6.88%
|
12.35
|
13.20
|
12.10
|
13.20
|
12.90
|
9.36
|
1,374,600
|
|
|
2/22/2021
|
-0.15 / -1.20%
|
12.60
|
12.80
|
12.00
|
12.35
|
12.29
|
8.76
|
964,600
|
|
|
2/19/2021
|
+0.10 / +0.81%
|
12.00
|
13.00
|
12.00
|
12.50
|
12.46
|
8.87
|
641,700
|
|
|
2/18/2021
|
+0.75 / +6.44%
|
12.40
|
12.45
|
12.00
|
12.40
|
12.37
|
8.80
|
2,351,200
|
|
|
2/17/2021
|
+0.75 / +6.88%
|
11.60
|
11.65
|
11.40
|
11.65
|
11.62
|
8.26
|
589,800
|
|
|
2/9/2021
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.00
|
10.90
|
10.78
|
7.73
|
1,451,600
|
|
|
2/8/2021
|
+0.30 / +3.03%
|
10.15
|
10.55
|
9.99
|
10.20
|
10.35
|
7.24
|
782,800
|
|
|
2/5/2021
|
-0.09 / -0.90%
|
9.99
|
10.30
|
9.76
|
9.90
|
9.95
|
7.02
|
438,500
|
|
|
2/4/2021
|
-0.01 / -0.10%
|
10.00
|
10.20
|
9.86
|
9.99
|
9.97
|
7.09
|
407,200
|
|
|
2/3/2021
|
+0.40 / +4.17%
|
9.99
|
10.25
|
9.59
|
10.00
|
9.89
|
7.09
|
590,400
|
|
|
2/2/2021
|
+0.02 / +0.21%
|
9.55
|
9.80
|
9.00
|
9.60
|
9.44
|
6.81
|
448,400
|
|
|
2/1/2021
|
-0.72 / -6.99%
|
10.30
|
10.80
|
9.58
|
9.58
|
10.10
|
6.80
|
450,800
|
|
|
1/29/2021
|
+0.44 / +4.46%
|
9.21
|
10.55
|
9.21
|
10.30
|
10.20
|
7.31
|
683,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|