|
|
Closing price on 3/7/2019
|
|
| Open |
3.50 |
| High |
3.53 |
| Low |
3.41 |
| Volume |
147,390 |
| Split-adjusted Price |
1.97 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2019
|
-0.08 / -2.29%
|
3.50
|
3.53
|
3.41
|
3.42
|
3.46
|
1.97
|
147,390
|
|
|
3/6/2019
|
+0.08 / +2.34%
|
3.45
|
3.58
|
3.45
|
3.50
|
3.51
|
2.02
|
162,030
|
|
|
3/5/2019
|
+0.14 / +4.27%
|
3.28
|
3.50
|
3.21
|
3.42
|
3.41
|
1.97
|
336,080
|
|
|
3/4/2019
|
+0.03 / +0.92%
|
3.25
|
3.28
|
3.20
|
3.28
|
3.22
|
1.89
|
76,310
|
|
|
3/1/2019
|
0.00 / 0.00%
|
3.21
|
3.27
|
3.15
|
3.25
|
3.22
|
1.87
|
57,370
|
|
|
2/28/2019
|
+0.05 / +1.56%
|
3.15
|
3.28
|
3.15
|
3.25
|
3.22
|
1.87
|
17,690
|
|
|
2/27/2019
|
-0.03 / -0.93%
|
3.24
|
3.25
|
3.20
|
3.20
|
3.20
|
1.85
|
40,900
|
|
|
2/26/2019
|
-0.01 / -0.31%
|
3.24
|
3.31
|
3.20
|
3.23
|
3.26
|
1.86
|
67,240
|
|
|
2/25/2019
|
+0.06 / +1.89%
|
3.25
|
3.25
|
3.24
|
3.24
|
3.25
|
1.87
|
790
|
|
|
2/22/2019
|
-0.02 / -0.63%
|
3.20
|
3.25
|
3.18
|
3.18
|
3.21
|
1.83
|
34,570
|
|
|
2/21/2019
|
-0.05 / -1.54%
|
3.22
|
3.29
|
3.20
|
3.20
|
3.22
|
1.85
|
34,810
|
|
|
2/20/2019
|
+0.03 / +0.93%
|
3.24
|
3.28
|
3.20
|
3.25
|
3.20
|
1.87
|
23,110
|
|
|
2/19/2019
|
-0.08 / -2.42%
|
3.25
|
3.28
|
3.22
|
3.22
|
3.24
|
1.86
|
40,170
|
|
|
2/18/2019
|
+0.01 / +0.30%
|
3.29
|
3.30
|
3.25
|
3.30
|
3.28
|
1.90
|
68,340
|
|
|
2/15/2019
|
+0.01 / +0.30%
|
3.30
|
3.30
|
3.25
|
3.29
|
3.27
|
1.90
|
77,410
|
|
|
2/14/2019
|
-0.02 / -0.61%
|
3.25
|
3.33
|
3.25
|
3.28
|
3.27
|
1.89
|
59,550
|
|
|
2/13/2019
|
+0.06 / +1.85%
|
3.24
|
3.31
|
3.24
|
3.30
|
3.29
|
1.90
|
74,090
|
|
|
2/12/2019
|
-0.05 / -1.52%
|
3.22
|
3.30
|
3.21
|
3.24
|
3.26
|
1.87
|
91,920
|
|
|
2/11/2019
|
+0.02 / +0.61%
|
3.28
|
3.33
|
3.22
|
3.29
|
3.28
|
1.90
|
35,320
|
|
|
2/1/2019
|
+0.08 / +2.51%
|
3.31
|
3.31
|
3.21
|
3.27
|
3.23
|
1.89
|
23,200
|
|
|
1/31/2019
|
+0.01 / +0.31%
|
3.27
|
3.39
|
3.19
|
3.19
|
3.31
|
1.84
|
106,980
|
|
|
1/30/2019
|
+0.04 / +1.27%
|
3.09
|
3.20
|
3.09
|
3.18
|
3.18
|
1.83
|
113,020
|
|
|
1/29/2019
|
0.00 / 0.00%
|
3.06
|
3.19
|
3.06
|
3.14
|
3.06
|
1.81
|
32,340
|
|
|
1/28/2019
|
-0.11 / -3.38%
|
3.20
|
3.22
|
3.14
|
3.14
|
3.20
|
1.81
|
58,130
|
|
|
1/25/2019
|
0.00 / 0.00%
|
3.25
|
3.29
|
3.16
|
3.25
|
3.19
|
1.87
|
13,160
|
|
|
1/24/2019
|
-0.04 / -1.22%
|
3.30
|
3.31
|
3.21
|
3.25
|
3.21
|
1.87
|
16,180
|
|
|
1/23/2019
|
+0.01 / +0.30%
|
3.28
|
3.30
|
3.22
|
3.29
|
3.28
|
1.90
|
91,540
|
|
|
1/22/2019
|
+0.08 / +2.50%
|
3.20
|
3.36
|
3.17
|
3.28
|
3.23
|
1.89
|
211,200
|
|
|
1/21/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.15
|
3.20
|
3.17
|
1.85
|
59,850
|
|
|
1/18/2019
|
+0.01 / +0.31%
|
3.12
|
3.20
|
3.12
|
3.20
|
3.19
|
1.85
|
90,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|