|
Closing price on 5/10/2021
|
|
| Open |
12.45 |
| High |
13.20 |
| Low |
12.40 |
| Volume |
522,900 |
| Split-adjusted Price |
9.08 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2021
|
+0.10 / +0.79%
|
12.45
|
13.20
|
12.40
|
12.80
|
12.63
|
9.08
|
522,900
|
|
|
5/7/2021
|
-0.35 / -2.68%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.80
|
9.01
|
327,200
|
|
|
5/6/2021
|
-0.05 / -0.38%
|
13.10
|
13.35
|
13.00
|
13.05
|
13.17
|
9.26
|
255,800
|
|
|
5/5/2021
|
+0.20 / +1.55%
|
12.90
|
13.30
|
12.85
|
13.10
|
13.07
|
9.29
|
360,300
|
|
|
5/4/2021
|
-0.10 / -0.77%
|
12.50
|
12.90
|
12.45
|
12.90
|
12.66
|
9.15
|
230,100
|
|
|
4/29/2021
|
-0.20 / -1.52%
|
13.50
|
13.70
|
12.95
|
13.00
|
13.17
|
9.22
|
177,200
|
|
|
4/28/2021
|
+0.25 / +1.93%
|
12.95
|
13.70
|
12.95
|
13.20
|
13.34
|
9.36
|
282,700
|
|
|
4/27/2021
|
-0.05 / -0.38%
|
12.90
|
13.20
|
12.80
|
12.95
|
12.97
|
9.19
|
407,800
|
|
|
4/26/2021
|
-0.60 / -4.41%
|
13.70
|
13.70
|
12.90
|
13.00
|
13.11
|
9.22
|
634,400
|
|
|
4/23/2021
|
+0.85 / +6.67%
|
12.30
|
13.60
|
12.30
|
13.60
|
12.79
|
9.65
|
536,900
|
|
|
4/22/2021
|
-0.80 / -5.90%
|
13.55
|
13.60
|
12.70
|
12.75
|
13.00
|
9.04
|
991,300
|
|
|
4/20/2021
|
-0.25 / -1.81%
|
13.80
|
14.15
|
13.40
|
13.55
|
13.76
|
9.61
|
693,300
|
|
|
4/19/2021
|
+0.05 / +0.36%
|
13.75
|
13.95
|
13.10
|
13.80
|
13.56
|
9.79
|
671,000
|
|
|
4/16/2021
|
-0.50 / -3.51%
|
14.00
|
14.35
|
13.40
|
13.75
|
13.86
|
9.75
|
716,000
|
|
|
4/15/2021
|
-0.50 / -3.39%
|
14.80
|
14.80
|
14.00
|
14.25
|
14.33
|
10.11
|
946,200
|
|
|
4/14/2021
|
-0.05 / -0.34%
|
14.05
|
14.75
|
14.05
|
14.75
|
14.54
|
10.46
|
693,500
|
|
|
4/13/2021
|
-0.55 / -3.58%
|
15.50
|
15.50
|
14.70
|
14.80
|
15.01
|
10.50
|
733,400
|
|
|
4/12/2021
|
0.00 / 0.00%
|
15.40
|
15.50
|
14.90
|
15.35
|
15.14
|
10.89
|
635,000
|
|
|
4/9/2021
|
+0.05 / +0.33%
|
15.30
|
15.60
|
15.25
|
15.35
|
15.38
|
10.89
|
527,700
|
|
|
4/8/2021
|
-0.50 / -3.16%
|
15.30
|
15.80
|
15.30
|
15.30
|
15.45
|
10.85
|
495,000
|
|
|
4/7/2021
|
+0.20 / +1.28%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
11.21
|
722,100
|
|
|
4/6/2021
|
+1.00 / +6.85%
|
14.70
|
15.60
|
14.60
|
15.60
|
14.60
|
11.07
|
1,374,300
|
|
|
4/5/2021
|
+0.30 / +2.10%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.52
|
10.36
|
784,200
|
|
|
4/2/2021
|
+0.10 / +0.70%
|
14.50
|
14.65
|
14.20
|
14.30
|
14.37
|
10.14
|
515,700
|
|
|
4/1/2021
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.10
|
14.20
|
14.20
|
10.07
|
364,200
|
|
|
3/31/2021
|
+0.35 / +2.53%
|
13.85
|
14.60
|
12.90
|
14.20
|
13.85
|
10.07
|
710,600
|
|
|
3/30/2021
|
-0.35 / -2.46%
|
14.40
|
14.40
|
13.85
|
13.85
|
14.09
|
9.82
|
413,700
|
|
|
3/29/2021
|
+0.60 / +4.41%
|
13.95
|
14.20
|
13.70
|
14.20
|
13.94
|
10.07
|
459,800
|
|
|
3/26/2021
|
+0.30 / +2.26%
|
13.30
|
13.80
|
13.00
|
13.60
|
13.39
|
9.65
|
714,600
|
|
|
3/25/2021
|
-0.65 / -4.66%
|
13.95
|
13.95
|
13.20
|
13.30
|
13.95
|
9.43
|
641,200
|
|
|