|
|
Closing price on 4/9/2015
|
|
| Open |
4.00 |
| High |
4.20 |
| Low |
4.00 |
| Volume |
249,600 |
| Split-adjusted Price |
2.25 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2015
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.08
|
2.25
|
249,600
|
|
|
4/8/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.03
|
2.25
|
266,280
|
|
|
4/7/2015
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.05
|
2.25
|
148,060
|
|
|
4/6/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.93
|
2.20
|
141,110
|
|
|
4/3/2015
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.92
|
2.20
|
134,450
|
|
|
4/2/2015
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.95
|
2.20
|
79,050
|
|
|
4/1/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.88
|
2.14
|
179,040
|
|
|
3/31/2015
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.89
|
2.14
|
174,180
|
|
|
3/30/2015
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.88
|
2.09
|
157,940
|
|
|
3/27/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.99
|
2.20
|
157,360
|
|
|
3/26/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.94
|
2.20
|
58,680
|
|
|
3/25/2015
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
2.20
|
111,390
|
|
|
3/24/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
2.25
|
867,170
|
|
|
3/23/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.04
|
2.25
|
125,400
|
|
|
3/20/2015
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.97
|
2.25
|
86,830
|
|
|
3/19/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
93,410
|
|
|
3/18/2015
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
208,340
|
|
|
3/17/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
2.25
|
228,700
|
|
|
3/16/2015
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.25
|
108,380
|
|
|
3/13/2015
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
2.31
|
278,050
|
|
|
3/12/2015
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.25
|
205,320
|
|
|
3/11/2015
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
232,600
|
|
|
3/10/2015
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
2.36
|
257,460
|
|
|
3/9/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
262,780
|
|
|
3/6/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
132,930
|
|
|
3/5/2015
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
463,830
|
|
|
3/4/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
732,090
|
|
|
3/3/2015
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
390,630
|
|
|
3/2/2015
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
2.31
|
287,040
|
|
|
2/27/2015
|
+0.10 / +2.50%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
2.25
|
330,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|