|
|
Closing price on 3/30/2012
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.30 |
| Volume |
22,270 |
| Split-adjusted Price |
4.01 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2012
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.01
|
22,270
|
|
|
3/29/2012
|
-0.40 / -5.00%
|
8.30
|
8.30
|
7.60
|
7.60
|
7.60
|
4.18
|
101,860
|
|
|
3/28/2012
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.39
|
62,350
|
|
|
3/27/2012
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.23
|
204,730
|
|
|
3/26/2012
|
+0.30 / +4.23%
|
7.10
|
7.40
|
6.80
|
7.40
|
7.40
|
4.07
|
700,450
|
|
|
3/23/2012
|
-0.30 / -4.05%
|
7.40
|
7.70
|
7.10
|
7.10
|
7.10
|
3.90
|
203,760
|
|
|
3/22/2012
|
-0.20 / -2.63%
|
7.90
|
7.90
|
7.30
|
7.40
|
7.40
|
4.07
|
15,050
|
|
|
3/21/2012
|
-0.40 / -5.00%
|
8.40
|
8.40
|
7.60
|
7.60
|
7.60
|
4.18
|
17,820
|
|
|
3/20/2012
|
+0.10 / +1.27%
|
8.20
|
8.20
|
7.60
|
8.00
|
8.00
|
4.39
|
6,420
|
|
|
3/19/2012
|
-0.40 / -4.82%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.34
|
5,360
|
|
|
3/16/2012
|
+0.30 / +3.75%
|
8.40
|
8.40
|
7.60
|
8.30
|
8.30
|
4.56
|
2,430
|
|
|
3/15/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.60
|
8.00
|
8.00
|
4.39
|
8,930
|
|
|
3/14/2012
|
-0.40 / -4.76%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.00
|
4.39
|
5,220
|
|
|
3/13/2012
|
-0.40 / -4.55%
|
9.20
|
9.20
|
8.40
|
8.40
|
8.40
|
4.61
|
1,040
|
|
|
3/12/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.83
|
20
|
|
|
3/9/2012
|
-0.40 / -4.35%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.83
|
220
|
|
|
3/8/2012
|
-0.40 / -4.17%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.05
|
1,500
|
|
|
3/7/2012
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.27
|
10
|
|
|
3/6/2012
|
-0.30 / -2.91%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
5.49
|
310
|
|
|
3/5/2012
|
-0.50 / -4.63%
|
10.80
|
11.00
|
10.30
|
10.30
|
10.30
|
5.66
|
12,070
|
|
|
3/2/2012
|
-0.50 / -4.42%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
5.93
|
1,020
|
|
|
3/1/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.21
|
0
|
|
|
2/29/2012
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.21
|
10
|
|
|
2/28/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.48
|
0
|
|
|
2/27/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.48
|
120,020
|
|
|
2/24/2012
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.48
|
1,520
|
|
|
2/23/2012
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.81
|
510
|
|
|
2/22/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.14
|
0
|
|
|
2/21/2012
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.40
|
13.00
|
13.00
|
7.14
|
520
|
|
|
2/20/2012
|
-0.60 / -4.41%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
7.14
|
1,620
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|