|
|
Closing price on 4/28/2011
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
13.20 |
| Volume |
580 |
| Split-adjusted Price |
6.78 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2011
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.30
|
6.78
|
580
|
|
|
4/27/2011
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.73
|
494,000
|
|
|
4/26/2011
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.73
|
0
|
|
|
4/25/2011
|
+0.40 / +3.13%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.20
|
6.73
|
1,320
|
|
|
4/22/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.53
|
0
|
|
|
4/21/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.53
|
0
|
|
|
4/20/2011
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.53
|
10
|
|
|
4/19/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.47
|
10
|
|
|
4/18/2011
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
6.47
|
180
|
|
|
4/15/2011
|
+0.40 / +3.31%
|
12.50
|
12.50
|
11.70
|
12.50
|
12.50
|
6.37
|
1,730
|
|
|
4/14/2011
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
6.17
|
270
|
|
|
4/13/2011
|
-0.10 / -0.82%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
6.17
|
1,700
|
|
|
4/8/2011
|
-0.60 / -4.69%
|
12.20
|
12.80
|
12.20
|
12.20
|
12.20
|
6.22
|
960
|
|
|
4/7/2011
|
-0.60 / -4.48%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.53
|
1,230
|
|
|
4/6/2011
|
+0.10 / +0.75%
|
13.50
|
13.50
|
12.70
|
13.40
|
13.40
|
6.83
|
860
|
|
|
4/5/2011
|
-0.50 / -3.62%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.30
|
6.78
|
2,180
|
|
|
4/4/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.04
|
0
|
|
|
4/1/2011
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
7.04
|
1,240
|
|
|
3/31/2011
|
+0.20 / +1.40%
|
14.00
|
14.70
|
14.00
|
14.50
|
14.50
|
7.39
|
1,220
|
|
|
3/30/2011
|
+0.40 / +2.88%
|
13.40
|
14.50
|
13.40
|
14.30
|
14.30
|
7.29
|
640
|
|
|
3/29/2011
|
-0.70 / -4.79%
|
13.90
|
15.30
|
13.90
|
13.90
|
13.90
|
7.09
|
2,320
|
|
|
3/28/2011
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
7.44
|
7,840
|
|
|
3/25/2011
|
+0.30 / +2.11%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.50
|
7.39
|
15,260
|
|
|
3/24/2011
|
-0.70 / -4.70%
|
14.20
|
14.90
|
14.20
|
14.20
|
14.20
|
7.24
|
6,540
|
|
|
3/23/2011
|
-0.70 / -4.49%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.60
|
6,720
|
|
|
3/22/2011
|
-0.80 / -4.88%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.95
|
10
|
|
|
3/21/2011
|
-0.80 / -4.65%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.36
|
610
|
|
|
3/18/2011
|
-0.90 / -4.97%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.77
|
180
|
|
|
3/17/2011
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.23
|
10
|
|
|
3/16/2011
|
-0.90 / -4.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.69
|
10
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|