|
Closing price on 4/3/2018
|
|
| Open |
4.25 |
| High |
4.30 |
| Low |
3.92 |
| Volume |
165,920 |
| Split-adjusted Price |
2.42 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2018
|
-0.01 / -0.24%
|
4.25
|
4.30
|
3.92
|
4.20
|
4.11
|
2.42
|
165,920
|
|
|
4/2/2018
|
+0.01 / +0.24%
|
4.35
|
4.40
|
4.20
|
4.21
|
4.30
|
2.43
|
67,460
|
|
|
3/30/2018
|
-0.17 / -3.89%
|
4.28
|
4.40
|
4.20
|
4.20
|
4.23
|
2.42
|
112,450
|
|
|
3/29/2018
|
-0.03 / -0.68%
|
4.45
|
4.46
|
4.28
|
4.37
|
4.34
|
2.52
|
72,990
|
|
|
3/28/2018
|
+0.02 / +0.46%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.34
|
2.54
|
31,680
|
|
|
3/27/2018
|
-0.02 / -0.45%
|
4.40
|
4.40
|
4.25
|
4.38
|
4.36
|
2.53
|
61,710
|
|
|
3/26/2018
|
-0.10 / -2.22%
|
4.58
|
4.60
|
4.40
|
4.40
|
4.48
|
2.54
|
178,360
|
|
|
3/23/2018
|
-0.23 / -4.86%
|
4.52
|
4.69
|
4.49
|
4.50
|
4.51
|
2.60
|
257,580
|
|
|
3/22/2018
|
+0.14 / +3.05%
|
4.60
|
4.73
|
4.50
|
4.73
|
4.54
|
2.73
|
850,190
|
|
|
3/21/2018
|
-0.10 / -2.13%
|
4.69
|
4.69
|
4.58
|
4.59
|
4.60
|
2.65
|
139,640
|
|
|
3/20/2018
|
+0.19 / +4.22%
|
4.46
|
4.75
|
4.46
|
4.69
|
4.66
|
2.71
|
262,470
|
|
|
3/19/2018
|
-0.07 / -1.53%
|
4.59
|
4.60
|
4.45
|
4.50
|
4.52
|
2.60
|
187,050
|
|
|
3/16/2018
|
+0.15 / +3.39%
|
4.38
|
4.64
|
4.38
|
4.57
|
4.53
|
2.64
|
237,530
|
|
|
3/15/2018
|
-0.14 / -3.07%
|
4.36
|
4.55
|
4.36
|
4.42
|
4.45
|
2.55
|
151,960
|
|
|
3/14/2018
|
-0.32 / -6.56%
|
4.68
|
4.88
|
4.55
|
4.56
|
4.61
|
2.63
|
330,010
|
|
|
3/13/2018
|
+0.03 / +0.62%
|
4.85
|
5.05
|
4.60
|
4.88
|
4.89
|
2.81
|
622,150
|
|
|
3/12/2018
|
+0.20 / +4.30%
|
4.89
|
4.97
|
4.80
|
4.85
|
4.90
|
2.80
|
477,950
|
|
|
3/9/2018
|
+0.30 / +6.90%
|
4.35
|
4.65
|
4.32
|
4.65
|
4.61
|
2.68
|
1,535,790
|
|
|
3/8/2018
|
-0.02 / -0.46%
|
4.20
|
4.36
|
4.20
|
4.35
|
4.28
|
2.51
|
175,800
|
|
|
3/7/2018
|
+0.18 / +4.30%
|
4.25
|
4.41
|
4.10
|
4.37
|
4.24
|
2.52
|
149,360
|
|
|
3/6/2018
|
-0.01 / -0.24%
|
4.26
|
4.26
|
4.15
|
4.19
|
4.18
|
2.42
|
105,620
|
|
|
3/5/2018
|
-0.02 / -0.47%
|
4.26
|
4.27
|
4.16
|
4.20
|
4.20
|
2.42
|
95,240
|
|
|
3/2/2018
|
-0.06 / -1.40%
|
4.28
|
4.37
|
4.21
|
4.22
|
4.26
|
2.43
|
189,560
|
|
|
3/1/2018
|
-0.08 / -1.83%
|
4.37
|
4.37
|
4.25
|
4.28
|
4.29
|
2.47
|
190,530
|
|
|
2/28/2018
|
+0.19 / +4.56%
|
4.17
|
4.45
|
4.15
|
4.36
|
4.31
|
2.51
|
328,560
|
|
|
2/27/2018
|
-0.03 / -0.71%
|
4.18
|
4.20
|
4.10
|
4.17
|
4.11
|
2.41
|
65,460
|
|
|
2/26/2018
|
-0.04 / -0.94%
|
4.24
|
4.24
|
4.10
|
4.20
|
4.12
|
2.42
|
86,080
|
|
|
2/23/2018
|
+0.04 / +0.95%
|
4.20
|
4.25
|
4.07
|
4.24
|
4.19
|
2.45
|
52,800
|
|
|
2/22/2018
|
-0.07 / -1.64%
|
4.27
|
4.30
|
4.08
|
4.20
|
4.21
|
2.42
|
27,550
|
|
|
2/21/2018
|
+0.27 / +6.75%
|
4.00
|
4.28
|
4.00
|
4.27
|
4.21
|
2.46
|
168,080
|
|
|