|
|
Closing price on 3/29/2024
|
|
| Open |
9.32 |
| High |
9.32 |
| Low |
9.19 |
| Volume |
79,900 |
| Split-adjusted Price |
8.74 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2024
|
-0.05 / -0.54%
|
9.32
|
9.32
|
9.19
|
9.25
|
9.22
|
8.74
|
79,900
|
|
|
3/28/2024
|
+0.01 / +0.11%
|
9.29
|
9.38
|
9.20
|
9.30
|
9.27
|
8.78
|
175,300
|
|
|
3/27/2024
|
+0.13 / +1.42%
|
9.35
|
9.45
|
9.16
|
9.29
|
9.24
|
8.77
|
184,900
|
|
|
3/26/2024
|
-0.13 / -1.40%
|
9.28
|
9.30
|
8.64
|
9.16
|
9.18
|
8.65
|
381,400
|
|
|
3/25/2024
|
-0.01 / -0.11%
|
9.35
|
9.50
|
9.27
|
9.29
|
9.35
|
8.77
|
365,500
|
|
|
3/22/2024
|
-0.05 / -0.53%
|
9.46
|
9.67
|
9.30
|
9.30
|
9.45
|
8.78
|
562,400
|
|
|
3/21/2024
|
+0.61 / +6.98%
|
8.88
|
9.35
|
8.70
|
9.35
|
9.19
|
8.83
|
973,400
|
|
|
3/20/2024
|
+0.03 / +0.34%
|
8.70
|
8.78
|
8.67
|
8.74
|
8.70
|
8.25
|
143,400
|
|
|
3/19/2024
|
-0.04 / -0.46%
|
8.88
|
8.88
|
8.71
|
8.71
|
8.75
|
8.23
|
165,900
|
|
|
3/18/2024
|
-0.05 / -0.57%
|
8.70
|
8.99
|
8.68
|
8.75
|
8.79
|
8.26
|
338,900
|
|
|
3/15/2024
|
+0.10 / +1.15%
|
8.71
|
9.10
|
8.61
|
8.80
|
8.89
|
8.31
|
403,300
|
|
|
3/14/2024
|
-0.24 / -2.68%
|
8.95
|
8.95
|
8.70
|
8.70
|
8.83
|
8.22
|
412,800
|
|
|
3/13/2024
|
+0.14 / +1.59%
|
8.80
|
9.00
|
8.80
|
8.94
|
8.89
|
8.44
|
149,300
|
|
|
3/12/2024
|
+0.10 / +1.15%
|
8.71
|
8.88
|
8.69
|
8.80
|
8.73
|
8.31
|
221,000
|
|
|
3/11/2024
|
-0.40 / -4.40%
|
9.01
|
9.20
|
8.70
|
8.70
|
8.99
|
8.22
|
421,000
|
|
|
3/8/2024
|
+0.50 / +5.81%
|
8.68
|
9.19
|
8.59
|
9.10
|
8.93
|
8.59
|
485,200
|
|
|
3/7/2024
|
+0.06 / +0.70%
|
8.68
|
8.68
|
8.55
|
8.60
|
8.63
|
8.12
|
296,400
|
|
|
3/6/2024
|
-0.32 / -3.61%
|
8.81
|
8.86
|
8.54
|
8.54
|
8.70
|
8.07
|
261,300
|
|
|
3/5/2024
|
-0.24 / -2.64%
|
9.10
|
9.10
|
8.70
|
8.86
|
8.85
|
8.37
|
529,200
|
|
|
3/4/2024
|
-0.01 / -0.11%
|
9.10
|
9.20
|
8.97
|
9.10
|
9.09
|
8.59
|
755,100
|
|
|
3/1/2024
|
-0.19 / -2.04%
|
9.30
|
9.30
|
9.07
|
9.11
|
9.17
|
8.60
|
318,900
|
|
|
2/29/2024
|
+0.01 / +0.11%
|
9.38
|
9.38
|
9.00
|
9.30
|
9.13
|
8.78
|
439,600
|
|
|
2/28/2024
|
-0.11 / -1.17%
|
9.60
|
9.60
|
9.10
|
9.29
|
9.31
|
8.77
|
596,000
|
|
|
2/27/2024
|
+0.38 / +4.21%
|
9.02
|
9.50
|
9.02
|
9.40
|
9.36
|
8.88
|
962,500
|
|
|
2/26/2024
|
+0.31 / +3.56%
|
8.75
|
9.10
|
8.75
|
9.02
|
8.94
|
8.52
|
530,600
|
|
|
2/23/2024
|
-0.25 / -2.79%
|
8.99
|
9.30
|
8.70
|
8.71
|
8.99
|
8.23
|
866,300
|
|
|
2/22/2024
|
+0.09 / +1.01%
|
8.88
|
9.03
|
8.68
|
8.96
|
8.80
|
8.46
|
1,018,400
|
|
|
2/21/2024
|
+0.08 / +0.91%
|
8.99
|
9.30
|
8.78
|
8.87
|
8.98
|
8.38
|
1,004,300
|
|
|
2/20/2024
|
+0.57 / +6.93%
|
8.78
|
8.79
|
8.57
|
8.79
|
8.78
|
8.30
|
2,112,000
|
|
|
2/19/2024
|
+0.53 / +6.89%
|
7.80
|
8.22
|
7.78
|
8.22
|
8.16
|
7.76
|
771,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|