|
|
Closing price on 3/20/2015
|
|
| Open |
3.90 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
86,830 |
| Split-adjusted Price |
2.25 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2015
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.97
|
2.25
|
86,830
|
|
|
3/19/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
93,410
|
|
|
3/18/2015
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
208,340
|
|
|
3/17/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
2.25
|
228,700
|
|
|
3/16/2015
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.25
|
108,380
|
|
|
3/13/2015
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
2.31
|
278,050
|
|
|
3/12/2015
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.25
|
205,320
|
|
|
3/11/2015
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
232,600
|
|
|
3/10/2015
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
2.36
|
257,460
|
|
|
3/9/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
262,780
|
|
|
3/6/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
132,930
|
|
|
3/5/2015
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
463,830
|
|
|
3/4/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
732,090
|
|
|
3/3/2015
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
390,630
|
|
|
3/2/2015
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
2.31
|
287,040
|
|
|
2/27/2015
|
+0.10 / +2.50%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
2.25
|
330,090
|
|
|
2/26/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
237,510
|
|
|
2/25/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
316,580
|
|
|
2/24/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
2.20
|
269,450
|
|
|
2/13/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
260,830
|
|
|
2/12/2015
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.70
|
4.00
|
4.00
|
2.20
|
598,280
|
|
|
2/11/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.09
|
437,580
|
|
|
2/10/2015
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.09
|
164,080
|
|
|
2/9/2015
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.14
|
204,470
|
|
|
2/6/2015
|
-0.10 / -2.56%
|
3.70
|
4.00
|
3.70
|
3.80
|
3.80
|
2.09
|
1,962,650
|
|
|
2/5/2015
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.14
|
561,190
|
|
|
2/4/2015
|
-0.30 / -6.82%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.10
|
2.25
|
1,056,710
|
|
|
2/3/2015
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.40
|
2.42
|
91,990
|
|
|
2/2/2015
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
2.53
|
67,490
|
|
|
1/30/2015
|
-0.20 / -4.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
2.64
|
210,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|