|
|
Closing price on 3/28/2017
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.77 |
| Volume |
48,310 |
| Split-adjusted Price |
1.62 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.77
|
2.80
|
2.79
|
1.62
|
48,310
|
|
|
3/27/2017
|
+0.04 / +1.45%
|
2.80
|
2.89
|
2.79
|
2.80
|
2.81
|
1.62
|
10,310
|
|
|
3/24/2017
|
-0.05 / -1.78%
|
2.89
|
2.89
|
2.76
|
2.76
|
2.78
|
1.59
|
70,410
|
|
|
3/23/2017
|
0.00 / 0.00%
|
2.79
|
2.85
|
2.79
|
2.81
|
2.80
|
1.62
|
54,610
|
|
|
3/22/2017
|
-0.07 / -2.43%
|
2.83
|
2.86
|
2.81
|
2.81
|
2.82
|
1.62
|
24,860
|
|
|
3/21/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.83
|
2.88
|
2.88
|
1.66
|
7,780
|
|
|
3/20/2017
|
+0.04 / +1.41%
|
2.84
|
2.88
|
2.84
|
2.88
|
2.86
|
1.66
|
34,190
|
|
|
3/17/2017
|
-0.05 / -1.73%
|
2.83
|
2.89
|
2.83
|
2.84
|
2.85
|
1.64
|
87,490
|
|
|
3/16/2017
|
0.00 / 0.00%
|
2.84
|
2.94
|
2.83
|
2.89
|
2.84
|
1.67
|
47,490
|
|
|
3/15/2017
|
-0.04 / -1.37%
|
2.93
|
2.93
|
2.83
|
2.89
|
2.87
|
1.67
|
10,440
|
|
|
3/14/2017
|
+0.08 / +2.81%
|
2.87
|
2.93
|
2.81
|
2.93
|
2.88
|
1.69
|
136,340
|
|
|
3/13/2017
|
-0.10 / -3.39%
|
2.80
|
2.94
|
2.80
|
2.85
|
2.91
|
1.64
|
5,500
|
|
|
3/10/2017
|
+0.02 / +0.68%
|
2.93
|
2.99
|
2.86
|
2.95
|
2.92
|
1.70
|
28,070
|
|
|
3/9/2017
|
+0.04 / +1.38%
|
2.89
|
2.97
|
2.86
|
2.93
|
2.90
|
1.69
|
296,250
|
|
|
3/8/2017
|
+0.07 / +2.48%
|
2.85
|
2.89
|
2.83
|
2.89
|
2.85
|
1.67
|
49,820
|
|
|
3/7/2017
|
+0.01 / +0.36%
|
2.81
|
2.83
|
2.81
|
2.82
|
2.83
|
1.63
|
36,080
|
|
|
3/6/2017
|
-0.02 / -0.71%
|
2.84
|
2.85
|
2.80
|
2.81
|
2.80
|
1.62
|
21,750
|
|
|
3/3/2017
|
+0.03 / +1.07%
|
2.80
|
2.90
|
2.77
|
2.83
|
2.79
|
1.63
|
50,100
|
|
|
3/2/2017
|
-0.05 / -1.75%
|
2.85
|
2.85
|
2.79
|
2.80
|
2.80
|
1.62
|
192,870
|
|
|
3/1/2017
|
0.00 / 0.00%
|
2.85
|
2.95
|
2.80
|
2.85
|
2.81
|
1.64
|
325,710
|
|
|
2/28/2017
|
-0.05 / -1.72%
|
2.91
|
2.99
|
2.85
|
2.85
|
2.89
|
1.64
|
116,170
|
|
|
2/27/2017
|
+0.01 / +0.35%
|
2.93
|
2.93
|
2.86
|
2.90
|
2.88
|
1.67
|
66,680
|
|
|
2/24/2017
|
-0.01 / -0.34%
|
2.90
|
2.94
|
2.85
|
2.89
|
2.90
|
1.67
|
158,450
|
|
|
2/23/2017
|
-0.10 / -3.33%
|
3.02
|
3.02
|
2.90
|
2.90
|
2.93
|
1.67
|
133,690
|
|
|
2/22/2017
|
+0.04 / +1.35%
|
2.98
|
3.06
|
2.96
|
3.00
|
2.98
|
1.73
|
77,070
|
|
|
2/21/2017
|
+0.02 / +0.68%
|
2.99
|
3.01
|
2.95
|
2.96
|
2.98
|
1.71
|
550,580
|
|
|
2/20/2017
|
+0.08 / +2.80%
|
2.89
|
2.94
|
2.86
|
2.94
|
2.90
|
1.70
|
246,840
|
|
|
2/17/2017
|
-0.02 / -0.69%
|
2.89
|
2.91
|
2.80
|
2.86
|
2.82
|
1.65
|
134,840
|
|
|
2/16/2017
|
-0.06 / -2.04%
|
2.95
|
2.95
|
2.85
|
2.88
|
2.89
|
1.66
|
91,600
|
|
|
2/15/2017
|
+0.12 / +4.26%
|
2.90
|
2.99
|
2.86
|
2.94
|
2.94
|
1.70
|
69,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|