|
|
Closing price on 4/25/2022
|
|
| Open |
11.90 |
| High |
12.05 |
| Low |
11.00 |
| Volume |
274,800 |
| Split-adjusted Price |
8.36 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-0.50 / -4.31%
|
11.90
|
12.05
|
11.00
|
11.10
|
11.53
|
8.36
|
274,800
|
|
|
4/22/2022
|
+0.15 / +1.31%
|
11.45
|
12.15
|
11.45
|
11.60
|
11.81
|
8.73
|
429,900
|
|
|
4/21/2022
|
-0.75 / -6.15%
|
11.40
|
12.10
|
11.35
|
11.45
|
11.51
|
8.62
|
564,400
|
|
|
4/20/2022
|
-0.90 / -6.87%
|
12.60
|
13.20
|
12.20
|
12.20
|
12.62
|
9.19
|
374,900
|
|
|
4/19/2022
|
-0.40 / -2.96%
|
13.60
|
13.85
|
13.10
|
13.10
|
13.59
|
9.86
|
329,200
|
|
|
4/18/2022
|
-0.95 / -6.57%
|
14.20
|
14.20
|
13.45
|
13.50
|
13.85
|
10.16
|
647,500
|
|
|
4/15/2022
|
-0.40 / -2.69%
|
14.90
|
14.90
|
14.20
|
14.45
|
14.58
|
10.88
|
193,500
|
|
|
4/14/2022
|
-0.20 / -1.33%
|
15.30
|
15.30
|
14.00
|
14.85
|
14.86
|
11.18
|
174,900
|
|
|
4/13/2022
|
+0.45 / +3.08%
|
14.75
|
15.15
|
14.15
|
15.05
|
14.61
|
11.33
|
357,000
|
|
|
4/12/2022
|
-0.75 / -4.89%
|
15.35
|
15.35
|
14.55
|
14.60
|
14.89
|
10.99
|
414,700
|
|
|
4/8/2022
|
-0.35 / -2.23%
|
15.70
|
15.70
|
15.10
|
15.35
|
15.33
|
11.56
|
539,400
|
|
|
4/7/2022
|
-0.25 / -1.57%
|
15.95
|
16.00
|
15.60
|
15.70
|
15.68
|
11.82
|
310,000
|
|
|
4/6/2022
|
-0.05 / -0.31%
|
15.80
|
15.95
|
15.50
|
15.95
|
15.79
|
12.01
|
543,800
|
|
|
4/5/2022
|
+0.15 / +0.95%
|
15.75
|
16.20
|
15.70
|
16.00
|
15.89
|
12.05
|
434,700
|
|
|
4/4/2022
|
-0.05 / -0.31%
|
16.00
|
16.10
|
15.75
|
15.85
|
15.89
|
11.93
|
325,500
|
|
|
4/1/2022
|
+0.15 / +0.95%
|
15.60
|
16.00
|
15.50
|
15.90
|
15.73
|
11.97
|
331,700
|
|
|
3/31/2022
|
-0.30 / -1.87%
|
16.00
|
16.25
|
15.65
|
15.75
|
15.86
|
11.86
|
564,300
|
|
|
3/30/2022
|
-0.65 / -3.89%
|
16.50
|
16.70
|
16.00
|
16.05
|
16.29
|
12.08
|
519,300
|
|
|
3/29/2022
|
+0.45 / +2.77%
|
16.25
|
16.70
|
16.25
|
16.70
|
16.49
|
12.57
|
568,600
|
|
|
3/28/2022
|
-0.50 / -2.99%
|
16.50
|
16.60
|
16.05
|
16.25
|
16.31
|
12.23
|
520,000
|
|
|
3/25/2022
|
+0.35 / +2.13%
|
16.40
|
16.80
|
16.40
|
16.75
|
16.58
|
12.61
|
760,000
|
|
|
3/24/2022
|
+0.15 / +0.92%
|
16.30
|
16.50
|
16.00
|
16.40
|
16.35
|
12.35
|
543,900
|
|
|
3/23/2022
|
-0.35 / -2.11%
|
16.50
|
16.70
|
16.25
|
16.25
|
16.47
|
12.23
|
688,600
|
|
|
3/22/2022
|
-0.20 / -1.19%
|
16.95
|
16.95
|
16.55
|
16.60
|
16.69
|
12.50
|
574,600
|
|
|
3/21/2022
|
+0.35 / +2.13%
|
16.60
|
16.90
|
16.55
|
16.80
|
16.75
|
12.65
|
1,197,700
|
|
|
3/18/2022
|
+0.45 / +2.81%
|
16.00
|
16.45
|
16.00
|
16.45
|
16.21
|
12.39
|
569,200
|
|
|
3/17/2022
|
0.00 / 0.00%
|
16.20
|
16.25
|
15.95
|
16.00
|
16.08
|
12.05
|
439,100
|
|
|
3/16/2022
|
-0.05 / -0.31%
|
16.30
|
16.30
|
15.95
|
16.00
|
16.03
|
12.05
|
290,900
|
|
|
3/15/2022
|
+0.45 / +2.88%
|
15.35
|
16.05
|
15.35
|
16.05
|
15.79
|
12.08
|
367,000
|
|
|
3/14/2022
|
-0.30 / -1.89%
|
15.50
|
15.90
|
15.15
|
15.60
|
15.49
|
11.75
|
701,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|