|
|
Closing price on 5/10/2011
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.60 |
| Volume |
2,040 |
| Split-adjusted Price |
6.42 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2011
|
-0.60 / -4.55%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
6.42
|
2,040
|
|
|
5/9/2011
|
+0.20 / +1.54%
|
12.40
|
13.20
|
12.40
|
13.20
|
13.20
|
6.73
|
20
|
|
|
5/6/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.63
|
0
|
|
|
5/5/2011
|
+0.20 / +1.56%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
6.63
|
110
|
|
|
5/4/2011
|
-0.50 / -3.76%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.53
|
20
|
|
|
4/29/2011
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
6.78
|
100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|