|
|
Closing price on 3/30/2016
|
|
| Open |
4.10 |
| High |
4.30 |
| Low |
4.00 |
| Volume |
616,390 |
| Split-adjusted Price |
2.42 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.00
|
4.20
|
4.11
|
2.42
|
616,390
|
|
|
3/29/2016
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
2.36
|
298,630
|
|
|
3/28/2016
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.15
|
2.36
|
765,340
|
|
|
3/25/2016
|
-0.30 / -6.67%
|
4.40
|
4.50
|
4.20
|
4.20
|
4.29
|
2.42
|
731,670
|
|
|
3/24/2016
|
0.00 / 0.00%
|
4.40
|
4.70
|
4.40
|
4.50
|
4.54
|
2.60
|
701,180
|
|
|
3/23/2016
|
+0.20 / +4.65%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.53
|
2.60
|
1,210,160
|
|
|
3/22/2016
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.00
|
4.30
|
4.17
|
2.48
|
631,820
|
|
|
3/21/2016
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.09
|
2.36
|
436,860
|
|
|
3/18/2016
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.81
|
2.25
|
554,000
|
|
|
3/17/2016
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.79
|
2.13
|
269,380
|
|
|
3/16/2016
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
2.19
|
195,790
|
|
|
3/15/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.72
|
2.13
|
466,470
|
|
|
3/14/2016
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.68
|
2.13
|
638,410
|
|
|
3/11/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.52
|
2.08
|
1,757,450
|
|
|
3/10/2016
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.51
|
2.08
|
361,260
|
|
|
3/9/2016
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.36
|
1.96
|
818,030
|
|
|
3/8/2016
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.52
|
2.02
|
161,300
|
|
|
3/7/2016
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.08
|
916,480
|
|
|
3/4/2016
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.34
|
1.96
|
484,320
|
|
|
3/3/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.16
|
1.85
|
161,280
|
|
|
3/2/2016
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.26
|
1.85
|
335,510
|
|
|
3/1/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
1.79
|
163,740
|
|
|
2/29/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
1.79
|
215,230
|
|
|
2/26/2016
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.79
|
103,270
|
|
|
2/25/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
1.73
|
132,860
|
|
|
2/24/2016
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.90
|
3.00
|
2.99
|
1.73
|
208,750
|
|
|
2/23/2016
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.89
|
1.67
|
150,380
|
|
|
2/22/2016
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.84
|
1.62
|
162,470
|
|
|
2/19/2016
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
1.73
|
143,900
|
|
|
2/18/2016
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.67
|
325,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|