|
|
Closing price on 4/16/2025
|
|
| Open |
6.35 |
| High |
6.35 |
| Low |
6.15 |
| Volume |
219,500 |
| Split-adjusted Price |
6.15 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2025
|
-0.18 / -2.84%
|
6.35
|
6.35
|
6.15
|
6.15
|
6.22
|
6.15
|
219,500
|
|
|
4/15/2025
|
+0.02 / +0.32%
|
6.28
|
6.38
|
6.24
|
6.33
|
6.27
|
6.33
|
331,200
|
|
|
4/14/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.27
|
6.31
|
6.33
|
6.31
|
196,200
|
|
|
4/11/2025
|
+0.23 / +3.78%
|
6.30
|
6.37
|
6.08
|
6.31
|
6.16
|
6.31
|
1,108,400
|
|
|
4/10/2025
|
+0.39 / +6.85%
|
6.08
|
6.08
|
6.08
|
6.08
|
6.08
|
6.08
|
205,100
|
|
|
4/9/2025
|
-0.42 / -6.87%
|
5.69
|
6.11
|
5.69
|
5.69
|
5.70
|
5.69
|
919,900
|
|
|
4/8/2025
|
-0.45 / -6.86%
|
6.20
|
6.47
|
6.11
|
6.11
|
6.17
|
6.11
|
550,000
|
|
|
4/4/2025
|
-0.49 / -6.95%
|
6.56
|
6.98
|
6.56
|
6.56
|
6.56
|
6.56
|
1,323,700
|
|
|
4/3/2025
|
-0.52 / -6.87%
|
7.28
|
7.50
|
7.05
|
7.05
|
7.12
|
7.05
|
469,300
|
|
|
4/2/2025
|
+0.02 / +0.26%
|
7.55
|
7.71
|
7.55
|
7.57
|
7.62
|
7.57
|
165,500
|
|
|
4/1/2025
|
+0.04 / +0.53%
|
7.54
|
7.60
|
7.51
|
7.55
|
7.56
|
7.55
|
241,300
|
|
|
3/31/2025
|
-0.14 / -1.83%
|
7.66
|
7.66
|
7.51
|
7.51
|
7.58
|
7.51
|
353,000
|
|
|
3/28/2025
|
-0.08 / -1.03%
|
7.73
|
7.73
|
7.61
|
7.65
|
7.65
|
7.65
|
277,200
|
|
|
3/27/2025
|
-0.15 / -1.90%
|
7.85
|
7.87
|
7.70
|
7.73
|
7.79
|
7.73
|
257,100
|
|
|
3/26/2025
|
-0.07 / -0.88%
|
7.95
|
8.00
|
7.84
|
7.88
|
7.90
|
7.88
|
248,500
|
|
|
3/25/2025
|
+0.26 / +3.38%
|
7.70
|
8.00
|
7.66
|
7.95
|
7.80
|
7.95
|
748,300
|
|
|
3/24/2025
|
+0.05 / +0.65%
|
7.70
|
7.78
|
7.60
|
7.69
|
7.65
|
7.69
|
463,100
|
|
|
3/21/2025
|
-0.05 / -0.65%
|
7.69
|
7.79
|
7.63
|
7.64
|
7.67
|
7.64
|
122,700
|
|
|
3/20/2025
|
-0.11 / -1.41%
|
7.80
|
7.80
|
7.65
|
7.69
|
7.70
|
7.69
|
461,000
|
|
|
3/19/2025
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.64
|
7.80
|
7.73
|
7.80
|
351,100
|
|
|
3/18/2025
|
+0.09 / +1.15%
|
7.81
|
7.97
|
7.80
|
7.90
|
7.88
|
7.90
|
220,200
|
|
|
3/17/2025
|
-0.18 / -2.25%
|
8.05
|
8.05
|
7.75
|
7.81
|
7.83
|
7.81
|
571,500
|
|
|
3/14/2025
|
-0.01 / -0.13%
|
7.95
|
8.00
|
7.90
|
7.99
|
7.94
|
7.99
|
329,200
|
|
|
3/13/2025
|
-0.08 / -0.99%
|
8.08
|
8.08
|
7.95
|
8.00
|
8.00
|
8.00
|
425,700
|
|
|
3/12/2025
|
+0.05 / +0.62%
|
8.03
|
8.14
|
8.00
|
8.08
|
8.04
|
8.08
|
286,200
|
|
|
3/11/2025
|
-0.11 / -1.35%
|
7.91
|
8.09
|
7.91
|
8.03
|
7.99
|
8.03
|
376,900
|
|
|
3/10/2025
|
0.00 / 0.00%
|
8.15
|
8.20
|
8.12
|
8.14
|
8.15
|
8.14
|
193,600
|
|
|
3/7/2025
|
+0.01 / +0.12%
|
8.22
|
8.22
|
8.13
|
8.14
|
8.16
|
8.14
|
159,700
|
|
|
3/6/2025
|
+0.03 / +0.37%
|
8.10
|
8.17
|
8.09
|
8.13
|
8.11
|
8.13
|
220,400
|
|
|
3/5/2025
|
-0.19 / -2.29%
|
8.32
|
8.32
|
8.10
|
8.10
|
8.16
|
8.10
|
299,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,426,400
|
8.50
|
1.19%
|
|
|
|
AGG
|
547,300
|
15.90
|
2.91%
|
|
|
|
API
|
156,200
|
6.60
|
10.00%
|
|
|
|
ASM
|
1,384,200
|
7.15
|
4.38%
|
|
|
|
BCR
|
7,056,600
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
8,500
|
14.00
|
-2.10%
|
|
|
|
C21
|
0
|
14.10
|
0.00%
|
|
|
|
CCI
|
2,500
|
20.75
|
-4.82%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|