|
|
Closing price on 5/12/2016
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
69,450 |
| Split-adjusted Price |
1.96 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2016
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
1.96
|
69,450
|
|
|
5/11/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.41
|
2.02
|
69,880
|
|
|
5/10/2016
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.38
|
1.96
|
151,340
|
|
|
5/9/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.32
|
1.96
|
206,860
|
|
|
5/6/2016
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.42
|
1.96
|
172,930
|
|
|
5/5/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
2.02
|
150,740
|
|
|
5/4/2016
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.60
|
2.02
|
65,040
|
|
|
4/29/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.58
|
2.13
|
311,090
|
|
|
4/28/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.54
|
2.08
|
149,730
|
|
|
4/27/2016
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.61
|
2.08
|
337,420
|
|
|
4/26/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
2.19
|
100,530
|
|
|
4/25/2016
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.74
|
2.19
|
90,320
|
|
|
4/22/2016
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.50
|
3.70
|
3.59
|
2.13
|
1,040,500
|
|
|
4/21/2016
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.13
|
182,440
|
|
|
4/20/2016
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.25
|
234,830
|
|
|
4/19/2016
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.94
|
2.36
|
157,050
|
|
|
4/15/2016
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
2.31
|
376,250
|
|
|
4/14/2016
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.04
|
2.36
|
155,880
|
|
|
4/13/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.04
|
2.36
|
118,940
|
|
|
4/12/2016
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.17
|
2.36
|
309,260
|
|
|
4/11/2016
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.19
|
2.42
|
542,600
|
|
|
4/8/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.03
|
2.31
|
217,800
|
|
|
4/7/2016
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.60
|
4.00
|
3.89
|
2.31
|
553,730
|
|
|
4/6/2016
|
-0.10 / -2.56%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.92
|
2.19
|
473,490
|
|
|
4/5/2016
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.79
|
2.25
|
228,700
|
|
|
4/4/2016
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.83
|
2.19
|
574,280
|
|
|
4/1/2016
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.02
|
2.31
|
306,260
|
|
|
3/31/2016
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.28
|
2.42
|
590,170
|
|
|
3/30/2016
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.00
|
4.20
|
4.11
|
2.42
|
616,390
|
|
|
3/29/2016
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
2.36
|
298,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|