|
Closing price on 3/21/2018
|
|
| Open |
4.69 |
| High |
4.69 |
| Low |
4.58 |
| Volume |
139,640 |
| Split-adjusted Price |
2.65 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2018
|
-0.10 / -2.13%
|
4.69
|
4.69
|
4.58
|
4.59
|
4.60
|
2.65
|
139,640
|
|
|
3/20/2018
|
+0.19 / +4.22%
|
4.46
|
4.75
|
4.46
|
4.69
|
4.66
|
2.71
|
262,470
|
|
|
3/19/2018
|
-0.07 / -1.53%
|
4.59
|
4.60
|
4.45
|
4.50
|
4.52
|
2.60
|
187,050
|
|
|
3/16/2018
|
+0.15 / +3.39%
|
4.38
|
4.64
|
4.38
|
4.57
|
4.53
|
2.64
|
237,530
|
|
|
3/15/2018
|
-0.14 / -3.07%
|
4.36
|
4.55
|
4.36
|
4.42
|
4.45
|
2.55
|
151,960
|
|
|
3/14/2018
|
-0.32 / -6.56%
|
4.68
|
4.88
|
4.55
|
4.56
|
4.61
|
2.63
|
330,010
|
|
|
3/13/2018
|
+0.03 / +0.62%
|
4.85
|
5.05
|
4.60
|
4.88
|
4.89
|
2.81
|
622,150
|
|
|
3/12/2018
|
+0.20 / +4.30%
|
4.89
|
4.97
|
4.80
|
4.85
|
4.90
|
2.80
|
477,950
|
|
|
3/9/2018
|
+0.30 / +6.90%
|
4.35
|
4.65
|
4.32
|
4.65
|
4.61
|
2.68
|
1,535,790
|
|
|
3/8/2018
|
-0.02 / -0.46%
|
4.20
|
4.36
|
4.20
|
4.35
|
4.28
|
2.51
|
175,800
|
|
|
3/7/2018
|
+0.18 / +4.30%
|
4.25
|
4.41
|
4.10
|
4.37
|
4.24
|
2.52
|
149,360
|
|
|
3/6/2018
|
-0.01 / -0.24%
|
4.26
|
4.26
|
4.15
|
4.19
|
4.18
|
2.42
|
105,620
|
|
|
3/5/2018
|
-0.02 / -0.47%
|
4.26
|
4.27
|
4.16
|
4.20
|
4.20
|
2.42
|
95,240
|
|
|
3/2/2018
|
-0.06 / -1.40%
|
4.28
|
4.37
|
4.21
|
4.22
|
4.26
|
2.43
|
189,560
|
|
|
3/1/2018
|
-0.08 / -1.83%
|
4.37
|
4.37
|
4.25
|
4.28
|
4.29
|
2.47
|
190,530
|
|
|
2/28/2018
|
+0.19 / +4.56%
|
4.17
|
4.45
|
4.15
|
4.36
|
4.31
|
2.51
|
328,560
|
|
|
2/27/2018
|
-0.03 / -0.71%
|
4.18
|
4.20
|
4.10
|
4.17
|
4.11
|
2.41
|
65,460
|
|
|
2/26/2018
|
-0.04 / -0.94%
|
4.24
|
4.24
|
4.10
|
4.20
|
4.12
|
2.42
|
86,080
|
|
|
2/23/2018
|
+0.04 / +0.95%
|
4.20
|
4.25
|
4.07
|
4.24
|
4.19
|
2.45
|
52,800
|
|
|
2/22/2018
|
-0.07 / -1.64%
|
4.27
|
4.30
|
4.08
|
4.20
|
4.21
|
2.42
|
27,550
|
|
|
2/21/2018
|
+0.27 / +6.75%
|
4.00
|
4.28
|
4.00
|
4.27
|
4.21
|
2.46
|
168,080
|
|
|
2/13/2018
|
0.00 / 0.00%
|
3.97
|
4.10
|
3.97
|
4.00
|
4.00
|
2.31
|
53,290
|
|
|
2/12/2018
|
-0.13 / -3.15%
|
4.14
|
4.14
|
3.89
|
4.00
|
3.99
|
2.31
|
18,040
|
|
|
2/9/2018
|
+0.26 / +6.72%
|
3.85
|
4.14
|
3.60
|
4.13
|
3.97
|
2.38
|
451,870
|
|
|
2/8/2018
|
-0.05 / -1.28%
|
3.93
|
3.96
|
3.85
|
3.87
|
3.87
|
2.23
|
21,440
|
|
|
2/7/2018
|
-0.08 / -2.00%
|
4.00
|
4.10
|
3.90
|
3.92
|
3.99
|
2.26
|
60,210
|
|
|
2/6/2018
|
+0.15 / +3.90%
|
3.60
|
4.11
|
3.59
|
4.00
|
3.69
|
2.31
|
190,840
|
|
|
2/5/2018
|
-0.20 / -4.94%
|
4.00
|
4.05
|
3.85
|
3.85
|
3.95
|
2.22
|
113,540
|
|
|
2/2/2018
|
+0.05 / +1.25%
|
4.00
|
4.15
|
4.00
|
4.05
|
4.06
|
2.34
|
75,420
|
|
|
2/1/2018
|
-0.15 / -3.61%
|
4.02
|
4.11
|
4.00
|
4.00
|
4.03
|
2.31
|
225,770
|
|
|