|
Closing price on 4/27/2020
|
|
| Open |
6.19 |
| High |
6.19 |
| Low |
5.90 |
| Volume |
266,200 |
| Split-adjusted Price |
3.86 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
0.00 / 0.00%
|
6.19
|
6.19
|
5.90
|
6.01
|
5.98
|
3.86
|
266,200
|
|
|
4/24/2020
|
+0.06 / +1.01%
|
5.95
|
6.17
|
5.85
|
6.01
|
6.04
|
3.86
|
415,120
|
|
|
4/23/2020
|
+0.05 / +0.85%
|
6.28
|
6.28
|
5.85
|
5.95
|
6.00
|
3.82
|
517,900
|
|
|
4/22/2020
|
+0.12 / +2.08%
|
5.78
|
6.00
|
5.62
|
5.90
|
5.87
|
3.79
|
400,510
|
|
|
4/21/2020
|
-0.17 / -2.86%
|
5.85
|
5.95
|
5.65
|
5.78
|
5.79
|
3.71
|
474,840
|
|
|
4/20/2020
|
+0.35 / +6.25%
|
5.60
|
5.99
|
5.60
|
5.95
|
5.88
|
3.82
|
611,300
|
|
|
4/17/2020
|
-0.35 / -5.88%
|
6.19
|
6.19
|
5.60
|
5.60
|
5.98
|
3.60
|
401,960
|
|
|
4/16/2020
|
+0.11 / +1.88%
|
5.84
|
6.20
|
5.84
|
5.95
|
6.01
|
3.82
|
524,990
|
|
|
4/15/2020
|
+0.38 / +6.96%
|
5.47
|
5.84
|
5.47
|
5.84
|
5.81
|
3.75
|
404,660
|
|
|
4/14/2020
|
+0.06 / +1.11%
|
5.50
|
5.55
|
5.32
|
5.46
|
5.46
|
3.51
|
91,840
|
|
|
4/13/2020
|
0.00 / 0.00%
|
5.40
|
5.55
|
5.20
|
5.40
|
5.41
|
3.47
|
227,580
|
|
|
4/10/2020
|
-0.15 / -2.70%
|
5.35
|
5.50
|
5.30
|
5.40
|
5.38
|
3.47
|
143,530
|
|
|
4/9/2020
|
+0.20 / +3.74%
|
5.66
|
5.66
|
5.30
|
5.55
|
5.54
|
3.57
|
245,320
|
|
|
4/8/2020
|
+0.35 / +7.00%
|
5.35
|
5.35
|
5.01
|
5.35
|
5.35
|
3.44
|
288,490
|
|
|
4/7/2020
|
+0.32 / +6.84%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.21
|
213,650
|
|
|
4/6/2020
|
+0.30 / +6.85%
|
4.68
|
4.68
|
4.68
|
4.68
|
4.68
|
3.01
|
23,240
|
|
|
4/3/2020
|
+0.28 / +6.83%
|
4.38
|
4.38
|
4.30
|
4.38
|
4.36
|
2.81
|
159,290
|
|
|
4/1/2020
|
+0.17 / +4.33%
|
3.67
|
4.15
|
3.66
|
4.10
|
3.99
|
2.63
|
181,480
|
|
|
3/31/2020
|
-0.05 / -1.26%
|
3.98
|
4.15
|
3.71
|
3.93
|
3.87
|
2.52
|
160,570
|
|
|
3/30/2020
|
-0.27 / -6.35%
|
4.19
|
4.20
|
3.96
|
3.98
|
3.98
|
2.56
|
165,780
|
|
|
3/27/2020
|
-0.25 / -5.56%
|
4.51
|
4.51
|
4.19
|
4.25
|
4.28
|
2.73
|
279,420
|
|
|
3/26/2020
|
-0.30 / -6.25%
|
4.86
|
4.86
|
4.50
|
4.50
|
4.67
|
2.89
|
74,060
|
|
|
3/25/2020
|
+0.10 / +2.13%
|
4.89
|
4.89
|
4.70
|
4.80
|
4.75
|
3.08
|
31,770
|
|
|
3/24/2020
|
-0.04 / -0.84%
|
4.42
|
4.74
|
4.41
|
4.70
|
4.53
|
3.02
|
123,660
|
|
|
3/23/2020
|
-0.35 / -6.88%
|
5.05
|
5.05
|
4.74
|
4.74
|
4.77
|
3.05
|
85,810
|
|
|
3/20/2020
|
0.00 / 0.00%
|
5.22
|
5.22
|
5.03
|
5.09
|
5.07
|
3.27
|
23,650
|
|
|
3/19/2020
|
-0.10 / -1.93%
|
5.10
|
5.15
|
5.00
|
5.09
|
5.07
|
3.27
|
73,640
|
|
|
3/18/2020
|
+0.14 / +2.77%
|
5.10
|
5.26
|
5.10
|
5.19
|
5.17
|
3.33
|
74,330
|
|
|
3/17/2020
|
-0.05 / -0.98%
|
5.10
|
5.43
|
5.03
|
5.05
|
5.12
|
3.24
|
102,310
|
|
|
3/16/2020
|
+0.24 / +4.94%
|
4.86
|
5.20
|
4.86
|
5.10
|
5.07
|
3.28
|
217,640
|
|
|