|
Closing price on 4/25/2013
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
27,510 |
| Split-adjusted Price |
2.03 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
27,510
|
|
|
4/24/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.98
|
27,850
|
|
|
4/23/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.98
|
15,010
|
|
|
4/22/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.98
|
18,470
|
|
|
4/18/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.98
|
32,470
|
|
|
4/17/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.98
|
9,100
|
|
|
4/16/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
64,070
|
|
|
4/15/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.03
|
61,160
|
|
|
4/12/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.03
|
21,950
|
|
|
4/11/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.03
|
12,160
|
|
|
4/10/2013
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.03
|
40,430
|
|
|
4/9/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.09
|
22,820
|
|
|
4/8/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.09
|
40,790
|
|
|
4/5/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.09
|
8,810
|
|
|
4/4/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.09
|
10,770
|
|
|
4/3/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
2.09
|
70,690
|
|
|
4/2/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.09
|
4,860
|
|
|
4/1/2013
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
2.09
|
59,650
|
|
|
3/29/2013
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.03
|
15,800
|
|
|
3/28/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
2.09
|
67,960
|
|
|
3/27/2013
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.09
|
59,560
|
|
|
3/26/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.14
|
6,970
|
|
|
3/25/2013
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.14
|
40,790
|
|
|
3/22/2013
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.09
|
89,680
|
|
|
3/21/2013
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.14
|
109,140
|
|
|
3/20/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.20
|
25,680
|
|
|
3/19/2013
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
2.20
|
34,740
|
|
|
3/18/2013
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.14
|
32,110
|
|
|
3/15/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
2.20
|
25,890
|
|
|
3/14/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.20
|
14,470
|
|
|