|
Closing price on 5/15/2019
|
|
| Open |
4.15 |
| High |
4.23 |
| Low |
4.04 |
| Volume |
187,730 |
| Split-adjusted Price |
2.40 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2019
|
+0.10 / +2.46%
|
4.15
|
4.23
|
4.04
|
4.16
|
4.16
|
2.40
|
187,730
|
|
|
5/14/2019
|
+0.08 / +2.01%
|
3.97
|
4.11
|
3.93
|
4.06
|
4.03
|
2.34
|
224,610
|
|
|
5/13/2019
|
-0.08 / -1.97%
|
4.06
|
4.17
|
3.98
|
3.98
|
4.01
|
2.30
|
209,340
|
|
|
5/10/2019
|
-0.09 / -2.17%
|
4.12
|
4.20
|
4.00
|
4.06
|
4.06
|
2.34
|
311,370
|
|
|
5/9/2019
|
-0.15 / -3.49%
|
4.30
|
4.31
|
4.10
|
4.15
|
4.18
|
2.39
|
177,560
|
|
|
5/8/2019
|
+0.14 / +3.37%
|
4.16
|
4.30
|
4.11
|
4.30
|
4.17
|
2.48
|
201,700
|
|
|
5/7/2019
|
-0.03 / -0.72%
|
4.20
|
4.30
|
4.12
|
4.16
|
4.20
|
2.40
|
256,280
|
|
|
5/6/2019
|
-0.20 / -4.56%
|
4.40
|
4.40
|
4.10
|
4.19
|
4.19
|
2.42
|
260,110
|
|
|
5/3/2019
|
+0.20 / +4.77%
|
4.28
|
4.43
|
4.21
|
4.39
|
4.35
|
2.53
|
388,140
|
|
|
5/2/2019
|
+0.24 / +6.08%
|
4.00
|
4.21
|
4.00
|
4.19
|
4.14
|
2.42
|
273,990
|
|
|
4/26/2019
|
+0.03 / +0.77%
|
3.92
|
4.12
|
3.92
|
3.95
|
4.02
|
2.28
|
297,840
|
|
|
4/25/2019
|
+0.02 / +0.51%
|
3.86
|
4.09
|
3.86
|
3.92
|
3.96
|
2.26
|
294,950
|
|
|
4/24/2019
|
+0.10 / +2.63%
|
3.88
|
3.93
|
3.80
|
3.90
|
3.87
|
2.25
|
134,640
|
|
|
4/23/2019
|
-0.10 / -2.56%
|
3.78
|
3.89
|
3.78
|
3.80
|
3.81
|
2.19
|
114,920
|
|
|
4/22/2019
|
-0.09 / -2.26%
|
4.00
|
4.05
|
3.86
|
3.90
|
3.93
|
2.25
|
121,960
|
|
|
4/19/2019
|
+0.22 / +5.84%
|
3.70
|
3.99
|
3.70
|
3.99
|
3.85
|
2.30
|
306,930
|
|
|
4/18/2019
|
-0.28 / -6.91%
|
4.04
|
4.04
|
3.77
|
3.77
|
3.81
|
2.17
|
609,000
|
|
|
4/17/2019
|
-0.04 / -0.98%
|
4.09
|
4.09
|
3.91
|
4.05
|
4.00
|
2.34
|
248,230
|
|
|
4/16/2019
|
+0.16 / +4.07%
|
4.00
|
4.20
|
3.85
|
4.09
|
4.04
|
2.36
|
475,940
|
|
|
4/12/2019
|
+0.22 / +5.93%
|
3.73
|
3.96
|
3.71
|
3.93
|
3.89
|
2.27
|
860,640
|
|
|
4/11/2019
|
+0.23 / +6.61%
|
3.57
|
3.72
|
3.38
|
3.71
|
3.66
|
2.14
|
660,780
|
|
|
4/10/2019
|
0.00 / 0.00%
|
3.48
|
3.56
|
3.47
|
3.48
|
3.50
|
2.01
|
42,300
|
|
|
4/9/2019
|
-0.07 / -1.97%
|
3.55
|
3.60
|
3.46
|
3.48
|
3.53
|
2.01
|
178,430
|
|
|
4/8/2019
|
+0.16 / +4.72%
|
3.39
|
3.57
|
3.39
|
3.55
|
3.49
|
2.05
|
200,320
|
|
|
4/5/2019
|
+0.07 / +2.11%
|
3.31
|
3.51
|
3.31
|
3.39
|
3.43
|
1.96
|
70,340
|
|
|
4/4/2019
|
-0.07 / -2.06%
|
3.41
|
3.41
|
3.32
|
3.32
|
3.35
|
1.92
|
32,530
|
|
|
4/3/2019
|
+0.14 / +4.31%
|
3.25
|
3.46
|
3.25
|
3.39
|
3.34
|
1.96
|
54,750
|
|
|
4/2/2019
|
-0.03 / -0.91%
|
3.27
|
3.30
|
3.25
|
3.25
|
3.29
|
1.87
|
49,540
|
|
|
4/1/2019
|
+0.03 / +0.92%
|
3.26
|
3.30
|
3.26
|
3.28
|
3.26
|
1.89
|
15,330
|
|
|
3/29/2019
|
+0.01 / +0.31%
|
3.37
|
3.37
|
3.21
|
3.25
|
3.25
|
1.87
|
32,630
|
|
|