|
|
Closing price on 3/7/2016
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
916,480 |
| Split-adjusted Price |
2.08 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/17/2016
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.62
|
170,990
|
|
|
2/16/2016
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
1.56
|
99,680
|
|
|
2/15/2016
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.50
|
13,500
|
|
|
2/5/2016
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.55
|
1.44
|
65,550
|
|
|
2/4/2016
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.65
|
1.50
|
7,550
|
|
|
2/3/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
1.56
|
104,060
|
|
|
2/2/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
1.56
|
80,270
|
|
|
2/1/2016
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.76
|
1.56
|
97,240
|
|
|
1/29/2016
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.62
|
128,800
|
|
|
1/28/2016
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.67
|
1.56
|
126,480
|
|
|
1/27/2016
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.58
|
1.50
|
28,300
|
|
|
1/26/2016
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.57
|
1.44
|
78,990
|
|
|
1/25/2016
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.59
|
1.50
|
272,910
|
|
|
1/22/2016
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.43
|
1.44
|
882,444
|
|
|
1/21/2016
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
1.44
|
216,720
|
|
|
1/20/2016
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
1.50
|
55,110
|
|
|
1/19/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.62
|
1.56
|
75,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|