|
Closing price on 4/23/2019
|
|
| Open |
3.78 |
| High |
3.89 |
| Low |
3.78 |
| Volume |
114,920 |
| Split-adjusted Price |
2.19 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
-0.10 / -2.56%
|
3.78
|
3.89
|
3.78
|
3.80
|
3.81
|
2.19
|
114,920
|
|
|
4/22/2019
|
-0.09 / -2.26%
|
4.00
|
4.05
|
3.86
|
3.90
|
3.93
|
2.25
|
121,960
|
|
|
4/19/2019
|
+0.22 / +5.84%
|
3.70
|
3.99
|
3.70
|
3.99
|
3.85
|
2.30
|
306,930
|
|
|
4/18/2019
|
-0.28 / -6.91%
|
4.04
|
4.04
|
3.77
|
3.77
|
3.81
|
2.17
|
609,000
|
|
|
4/17/2019
|
-0.04 / -0.98%
|
4.09
|
4.09
|
3.91
|
4.05
|
4.00
|
2.34
|
248,230
|
|
|
4/16/2019
|
+0.16 / +4.07%
|
4.00
|
4.20
|
3.85
|
4.09
|
4.04
|
2.36
|
475,940
|
|
|
4/12/2019
|
+0.22 / +5.93%
|
3.73
|
3.96
|
3.71
|
3.93
|
3.89
|
2.27
|
860,640
|
|
|
4/11/2019
|
+0.23 / +6.61%
|
3.57
|
3.72
|
3.38
|
3.71
|
3.66
|
2.14
|
660,780
|
|
|
4/10/2019
|
0.00 / 0.00%
|
3.48
|
3.56
|
3.47
|
3.48
|
3.50
|
2.01
|
42,300
|
|
|
4/9/2019
|
-0.07 / -1.97%
|
3.55
|
3.60
|
3.46
|
3.48
|
3.53
|
2.01
|
178,430
|
|
|
4/8/2019
|
+0.16 / +4.72%
|
3.39
|
3.57
|
3.39
|
3.55
|
3.49
|
2.05
|
200,320
|
|
|
4/5/2019
|
+0.07 / +2.11%
|
3.31
|
3.51
|
3.31
|
3.39
|
3.43
|
1.96
|
70,340
|
|
|
4/4/2019
|
-0.07 / -2.06%
|
3.41
|
3.41
|
3.32
|
3.32
|
3.35
|
1.92
|
32,530
|
|
|
4/3/2019
|
+0.14 / +4.31%
|
3.25
|
3.46
|
3.25
|
3.39
|
3.34
|
1.96
|
54,750
|
|
|
4/2/2019
|
-0.03 / -0.91%
|
3.27
|
3.30
|
3.25
|
3.25
|
3.29
|
1.87
|
49,540
|
|
|
4/1/2019
|
+0.03 / +0.92%
|
3.26
|
3.30
|
3.26
|
3.28
|
3.26
|
1.89
|
15,330
|
|
|
3/29/2019
|
+0.01 / +0.31%
|
3.37
|
3.37
|
3.21
|
3.25
|
3.25
|
1.87
|
32,630
|
|
|
3/28/2019
|
+0.01 / +0.31%
|
3.20
|
3.29
|
3.20
|
3.24
|
3.24
|
1.87
|
18,810
|
|
|
3/27/2019
|
-0.01 / -0.31%
|
3.25
|
3.30
|
3.23
|
3.23
|
3.25
|
1.86
|
54,230
|
|
|
3/26/2019
|
+0.04 / +1.25%
|
3.28
|
3.28
|
3.18
|
3.24
|
3.19
|
1.87
|
253,890
|
|
|
3/25/2019
|
-0.06 / -1.84%
|
3.25
|
3.25
|
3.13
|
3.20
|
3.19
|
1.85
|
62,410
|
|
|
3/22/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.26
|
3.25
|
1.88
|
78,750
|
|
|
3/21/2019
|
-0.11 / -3.26%
|
3.38
|
3.38
|
3.26
|
3.26
|
3.30
|
1.88
|
171,080
|
|
|
3/20/2019
|
-0.01 / -0.30%
|
3.30
|
3.39
|
3.30
|
3.37
|
3.37
|
1.94
|
51,890
|
|
|
3/19/2019
|
-0.03 / -0.88%
|
3.43
|
3.43
|
3.34
|
3.38
|
3.38
|
1.95
|
248,560
|
|
|
3/18/2019
|
-0.05 / -1.45%
|
3.46
|
3.46
|
3.40
|
3.41
|
3.42
|
1.97
|
64,280
|
|
|
3/15/2019
|
-0.04 / -1.14%
|
3.50
|
3.54
|
3.41
|
3.46
|
3.48
|
2.00
|
44,280
|
|
|
3/14/2019
|
+0.12 / +3.55%
|
3.49
|
3.56
|
3.44
|
3.50
|
3.50
|
2.02
|
407,100
|
|
|
3/13/2019
|
-0.04 / -1.17%
|
3.38
|
3.50
|
3.38
|
3.38
|
3.41
|
1.95
|
87,410
|
|
|
3/12/2019
|
+0.12 / +3.64%
|
3.30
|
3.46
|
3.30
|
3.42
|
3.38
|
1.97
|
146,850
|
|
|