|
|
Closing price on 3/31/2015
|
|
| Open |
3.80 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
174,180 |
| Split-adjusted Price |
2.14 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2015
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.89
|
2.14
|
174,180
|
|
|
3/30/2015
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.88
|
2.09
|
157,940
|
|
|
3/27/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.99
|
2.20
|
157,360
|
|
|
3/26/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.94
|
2.20
|
58,680
|
|
|
3/25/2015
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
2.20
|
111,390
|
|
|
3/24/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
2.25
|
867,170
|
|
|
3/23/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.04
|
2.25
|
125,400
|
|
|
3/20/2015
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.97
|
2.25
|
86,830
|
|
|
3/19/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
93,410
|
|
|
3/18/2015
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
208,340
|
|
|
3/17/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
2.25
|
228,700
|
|
|
3/16/2015
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.25
|
108,380
|
|
|
3/13/2015
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
2.31
|
278,050
|
|
|
3/12/2015
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.25
|
205,320
|
|
|
3/11/2015
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
232,600
|
|
|
3/10/2015
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
2.36
|
257,460
|
|
|
3/9/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
262,780
|
|
|
3/6/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
132,930
|
|
|
3/5/2015
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
463,830
|
|
|
3/4/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
732,090
|
|
|
3/3/2015
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
390,630
|
|
|
3/2/2015
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
2.31
|
287,040
|
|
|
2/27/2015
|
+0.10 / +2.50%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
2.25
|
330,090
|
|
|
2/26/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
237,510
|
|
|
2/25/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
316,580
|
|
|
2/24/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
2.20
|
269,450
|
|
|
2/13/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
260,830
|
|
|
2/12/2015
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.70
|
4.00
|
4.00
|
2.20
|
598,280
|
|
|
2/11/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.09
|
437,580
|
|
|
2/10/2015
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.09
|
164,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:20:00 PM
|
|
|
|
|