|
|
Closing price on 4/18/2017
|
|
| Open |
2.77 |
| High |
2.77 |
| Low |
2.66 |
| Volume |
10,300 |
| Split-adjusted Price |
1.60 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2017
|
0.00 / 0.00%
|
2.77
|
2.77
|
2.66
|
2.77
|
2.72
|
1.60
|
10,300
|
|
|
4/17/2017
|
+0.03 / +1.09%
|
2.69
|
2.80
|
2.69
|
2.77
|
2.70
|
1.60
|
6,290
|
|
|
4/14/2017
|
+0.06 / +2.24%
|
2.68
|
2.74
|
2.65
|
2.74
|
2.68
|
1.58
|
76,570
|
|
|
4/13/2017
|
-0.07 / -2.55%
|
2.79
|
2.79
|
2.66
|
2.68
|
2.69
|
1.55
|
24,140
|
|
|
4/12/2017
|
-0.05 / -1.79%
|
2.71
|
2.79
|
2.61
|
2.75
|
2.64
|
1.59
|
248,420
|
|
|
4/11/2017
|
0.00 / 0.00%
|
2.78
|
2.80
|
2.65
|
2.80
|
2.69
|
1.62
|
60,290
|
|
|
4/10/2017
|
0.00 / 0.00%
|
2.84
|
2.84
|
2.77
|
2.80
|
2.78
|
1.62
|
20,490
|
|
|
4/7/2017
|
-0.01 / -0.36%
|
2.81
|
2.81
|
2.79
|
2.80
|
2.80
|
1.62
|
10,150
|
|
|
4/5/2017
|
-0.02 / -0.71%
|
2.84
|
2.84
|
2.79
|
2.81
|
2.82
|
1.62
|
4,440
|
|
|
4/4/2017
|
+0.02 / +0.71%
|
2.84
|
2.89
|
2.80
|
2.83
|
2.81
|
1.63
|
16,010
|
|
|
4/3/2017
|
-0.03 / -1.06%
|
2.74
|
2.81
|
2.74
|
2.81
|
2.78
|
1.62
|
4,510
|
|
|
3/31/2017
|
+0.04 / +1.43%
|
2.79
|
2.84
|
2.79
|
2.84
|
2.80
|
1.64
|
24,630
|
|
|
3/30/2017
|
-0.03 / -1.06%
|
2.83
|
2.83
|
2.80
|
2.80
|
2.80
|
1.62
|
268,800
|
|
|
3/29/2017
|
+0.03 / +1.07%
|
2.77
|
2.83
|
2.77
|
2.83
|
2.80
|
1.63
|
65,970
|
|
|
3/28/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.77
|
2.80
|
2.79
|
1.62
|
48,310
|
|
|
3/27/2017
|
+0.04 / +1.45%
|
2.80
|
2.89
|
2.79
|
2.80
|
2.81
|
1.62
|
10,310
|
|
|
3/24/2017
|
-0.05 / -1.78%
|
2.89
|
2.89
|
2.76
|
2.76
|
2.78
|
1.59
|
70,410
|
|
|
3/23/2017
|
0.00 / 0.00%
|
2.79
|
2.85
|
2.79
|
2.81
|
2.80
|
1.62
|
54,610
|
|
|
3/22/2017
|
-0.07 / -2.43%
|
2.83
|
2.86
|
2.81
|
2.81
|
2.82
|
1.62
|
24,860
|
|
|
3/21/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.83
|
2.88
|
2.88
|
1.66
|
7,780
|
|
|
3/20/2017
|
+0.04 / +1.41%
|
2.84
|
2.88
|
2.84
|
2.88
|
2.86
|
1.66
|
34,190
|
|
|
3/17/2017
|
-0.05 / -1.73%
|
2.83
|
2.89
|
2.83
|
2.84
|
2.85
|
1.64
|
87,490
|
|
|
3/16/2017
|
0.00 / 0.00%
|
2.84
|
2.94
|
2.83
|
2.89
|
2.84
|
1.67
|
47,490
|
|
|
3/15/2017
|
-0.04 / -1.37%
|
2.93
|
2.93
|
2.83
|
2.89
|
2.87
|
1.67
|
10,440
|
|
|
3/14/2017
|
+0.08 / +2.81%
|
2.87
|
2.93
|
2.81
|
2.93
|
2.88
|
1.69
|
136,340
|
|
|
3/13/2017
|
-0.10 / -3.39%
|
2.80
|
2.94
|
2.80
|
2.85
|
2.91
|
1.64
|
5,500
|
|
|
3/10/2017
|
+0.02 / +0.68%
|
2.93
|
2.99
|
2.86
|
2.95
|
2.92
|
1.70
|
28,070
|
|
|
3/9/2017
|
+0.04 / +1.38%
|
2.89
|
2.97
|
2.86
|
2.93
|
2.90
|
1.69
|
296,250
|
|
|
3/8/2017
|
+0.07 / +2.48%
|
2.85
|
2.89
|
2.83
|
2.89
|
2.85
|
1.67
|
49,820
|
|
|
3/7/2017
|
+0.01 / +0.36%
|
2.81
|
2.83
|
2.81
|
2.82
|
2.83
|
1.63
|
36,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|