|
Closing price on 4/23/2018
|
|
| Open |
4.22 |
| High |
4.22 |
| Low |
4.13 |
| Volume |
763,040 |
| Split-adjusted Price |
2.42 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2018
|
+0.25 / +6.33%
|
4.22
|
4.22
|
4.13
|
4.20
|
4.22
|
2.42
|
763,040
|
|
|
4/20/2018
|
+0.25 / +6.76%
|
3.78
|
3.95
|
3.76
|
3.95
|
3.87
|
2.28
|
398,820
|
|
|
4/19/2018
|
0.00 / 0.00%
|
3.66
|
3.80
|
3.63
|
3.70
|
3.70
|
2.13
|
172,530
|
|
|
4/18/2018
|
-0.07 / -1.86%
|
3.73
|
3.80
|
3.70
|
3.70
|
3.73
|
2.13
|
228,000
|
|
|
4/17/2018
|
-0.12 / -3.08%
|
3.87
|
3.87
|
3.74
|
3.77
|
3.77
|
2.17
|
200,660
|
|
|
4/16/2018
|
+0.17 / +4.57%
|
3.80
|
3.92
|
3.68
|
3.89
|
3.73
|
2.24
|
297,530
|
|
|
4/13/2018
|
-0.25 / -6.30%
|
4.15
|
4.20
|
3.71
|
3.72
|
3.81
|
2.15
|
579,000
|
|
|
4/12/2018
|
-0.25 / -5.92%
|
4.11
|
4.20
|
3.93
|
3.97
|
3.97
|
2.29
|
814,780
|
|
|
4/11/2018
|
-0.31 / -6.84%
|
4.42
|
4.52
|
4.22
|
4.22
|
4.26
|
2.43
|
260,900
|
|
|
4/10/2018
|
-0.04 / -0.88%
|
4.57
|
4.68
|
4.42
|
4.53
|
4.51
|
2.61
|
249,160
|
|
|
4/9/2018
|
+0.29 / +6.78%
|
4.36
|
4.57
|
4.36
|
4.57
|
4.49
|
2.64
|
464,390
|
|
|
4/6/2018
|
+0.28 / +7.00%
|
4.20
|
4.28
|
4.10
|
4.28
|
4.24
|
2.47
|
341,460
|
|
|
4/5/2018
|
-0.09 / -2.20%
|
4.02
|
4.09
|
3.97
|
4.00
|
4.01
|
2.31
|
336,320
|
|
|
4/4/2018
|
-0.11 / -2.62%
|
4.20
|
4.20
|
4.00
|
4.09
|
4.05
|
2.36
|
328,630
|
|
|
4/3/2018
|
-0.01 / -0.24%
|
4.25
|
4.30
|
3.92
|
4.20
|
4.11
|
2.42
|
165,920
|
|
|
4/2/2018
|
+0.01 / +0.24%
|
4.35
|
4.40
|
4.20
|
4.21
|
4.30
|
2.43
|
67,460
|
|
|
3/30/2018
|
-0.17 / -3.89%
|
4.28
|
4.40
|
4.20
|
4.20
|
4.23
|
2.42
|
112,450
|
|
|
3/29/2018
|
-0.03 / -0.68%
|
4.45
|
4.46
|
4.28
|
4.37
|
4.34
|
2.52
|
72,990
|
|
|
3/28/2018
|
+0.02 / +0.46%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.34
|
2.54
|
31,680
|
|
|
3/27/2018
|
-0.02 / -0.45%
|
4.40
|
4.40
|
4.25
|
4.38
|
4.36
|
2.53
|
61,710
|
|
|
3/26/2018
|
-0.10 / -2.22%
|
4.58
|
4.60
|
4.40
|
4.40
|
4.48
|
2.54
|
178,360
|
|
|
3/23/2018
|
-0.23 / -4.86%
|
4.52
|
4.69
|
4.49
|
4.50
|
4.51
|
2.60
|
257,580
|
|
|
3/22/2018
|
+0.14 / +3.05%
|
4.60
|
4.73
|
4.50
|
4.73
|
4.54
|
2.73
|
850,190
|
|
|
3/21/2018
|
-0.10 / -2.13%
|
4.69
|
4.69
|
4.58
|
4.59
|
4.60
|
2.65
|
139,640
|
|
|
3/20/2018
|
+0.19 / +4.22%
|
4.46
|
4.75
|
4.46
|
4.69
|
4.66
|
2.71
|
262,470
|
|
|
3/19/2018
|
-0.07 / -1.53%
|
4.59
|
4.60
|
4.45
|
4.50
|
4.52
|
2.60
|
187,050
|
|
|
3/16/2018
|
+0.15 / +3.39%
|
4.38
|
4.64
|
4.38
|
4.57
|
4.53
|
2.64
|
237,530
|
|
|
3/15/2018
|
-0.14 / -3.07%
|
4.36
|
4.55
|
4.36
|
4.42
|
4.45
|
2.55
|
151,960
|
|
|
3/14/2018
|
-0.32 / -6.56%
|
4.68
|
4.88
|
4.55
|
4.56
|
4.61
|
2.63
|
330,010
|
|
|
3/13/2018
|
+0.03 / +0.62%
|
4.85
|
5.05
|
4.60
|
4.88
|
4.89
|
2.81
|
622,150
|
|
|