|
Closing price on 4/4/2012
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
227,460 |
| Split-adjusted Price |
3.68 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2012
|
-0.30 / -4.29%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
3.68
|
227,460
|
|
|
4/3/2012
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.85
|
49,010
|
|
|
3/30/2012
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.01
|
22,270
|
|
|
3/29/2012
|
-0.40 / -5.00%
|
8.30
|
8.30
|
7.60
|
7.60
|
7.60
|
4.18
|
101,860
|
|
|
3/28/2012
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.39
|
62,350
|
|
|
3/27/2012
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.23
|
204,730
|
|
|
3/26/2012
|
+0.30 / +4.23%
|
7.10
|
7.40
|
6.80
|
7.40
|
7.40
|
4.07
|
700,450
|
|
|
3/23/2012
|
-0.30 / -4.05%
|
7.40
|
7.70
|
7.10
|
7.10
|
7.10
|
3.90
|
203,760
|
|
|
3/22/2012
|
-0.20 / -2.63%
|
7.90
|
7.90
|
7.30
|
7.40
|
7.40
|
4.07
|
15,050
|
|
|
3/21/2012
|
-0.40 / -5.00%
|
8.40
|
8.40
|
7.60
|
7.60
|
7.60
|
4.18
|
17,820
|
|
|
3/20/2012
|
+0.10 / +1.27%
|
8.20
|
8.20
|
7.60
|
8.00
|
8.00
|
4.39
|
6,420
|
|
|
3/19/2012
|
-0.40 / -4.82%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.34
|
5,360
|
|
|
3/16/2012
|
+0.30 / +3.75%
|
8.40
|
8.40
|
7.60
|
8.30
|
8.30
|
4.56
|
2,430
|
|
|
3/15/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.60
|
8.00
|
8.00
|
4.39
|
8,930
|
|
|
3/14/2012
|
-0.40 / -4.76%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.00
|
4.39
|
5,220
|
|
|
3/13/2012
|
-0.40 / -4.55%
|
9.20
|
9.20
|
8.40
|
8.40
|
8.40
|
4.61
|
1,040
|
|
|
3/12/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.83
|
20
|
|
|
3/9/2012
|
-0.40 / -4.35%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.83
|
220
|
|
|
3/8/2012
|
-0.40 / -4.17%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.05
|
1,500
|
|
|
3/7/2012
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.27
|
10
|
|
|
3/6/2012
|
-0.30 / -2.91%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
5.49
|
310
|
|
|
3/5/2012
|
-0.50 / -4.63%
|
10.80
|
11.00
|
10.30
|
10.30
|
10.30
|
5.66
|
12,070
|
|
|
3/2/2012
|
-0.50 / -4.42%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
5.93
|
1,020
|
|
|
3/1/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.21
|
0
|
|
|
2/29/2012
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.21
|
10
|
|
|
2/28/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.48
|
0
|
|
|
2/27/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.48
|
120,020
|
|
|
2/24/2012
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.48
|
1,520
|
|
|
2/23/2012
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.81
|
510
|
|
|
2/22/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.14
|
0
|
|
|