|
Closing price on 5/15/2023
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.55 |
| Volume |
341,600 |
| Split-adjusted Price |
5.63 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2023
|
+0.13 / +1.98%
|
6.60
|
6.80
|
6.55
|
6.68
|
6.65
|
5.63
|
341,600
|
|
|
5/12/2023
|
-0.05 / -0.76%
|
6.60
|
6.62
|
6.53
|
6.55
|
6.57
|
5.52
|
211,100
|
|
|
5/11/2023
|
+0.06 / +0.92%
|
6.58
|
6.65
|
6.54
|
6.60
|
6.59
|
5.57
|
399,600
|
|
|
5/10/2023
|
+0.11 / +1.71%
|
6.39
|
6.69
|
6.39
|
6.54
|
6.59
|
5.51
|
279,500
|
|
|
5/9/2023
|
-0.15 / -2.28%
|
6.70
|
6.70
|
6.40
|
6.43
|
6.49
|
5.42
|
278,900
|
|
|
5/8/2023
|
+0.32 / +5.11%
|
6.45
|
6.69
|
6.32
|
6.58
|
6.54
|
5.55
|
465,300
|
|
|
5/5/2023
|
-0.24 / -3.69%
|
6.50
|
6.50
|
6.24
|
6.26
|
6.32
|
5.28
|
433,100
|
|
|
5/4/2023
|
+0.35 / +5.69%
|
6.13
|
6.50
|
6.12
|
6.50
|
6.27
|
5.48
|
407,600
|
|
|
4/28/2023
|
+0.06 / +0.99%
|
6.03
|
6.25
|
6.03
|
6.15
|
6.15
|
5.19
|
209,600
|
|
|
4/27/2023
|
-0.02 / -0.33%
|
6.11
|
6.14
|
5.96
|
6.09
|
6.03
|
5.14
|
204,500
|
|
|
4/26/2023
|
+0.01 / +0.16%
|
6.15
|
6.15
|
5.81
|
6.11
|
6.02
|
5.15
|
412,300
|
|
|
4/25/2023
|
+0.33 / +5.72%
|
6.17
|
6.17
|
5.85
|
6.10
|
6.12
|
5.14
|
648,100
|
|
|
4/24/2023
|
+0.37 / +6.85%
|
5.49
|
5.77
|
5.40
|
5.77
|
5.66
|
4.87
|
594,700
|
|
|
4/21/2023
|
+0.12 / +2.27%
|
5.33
|
5.50
|
5.33
|
5.40
|
5.41
|
4.55
|
233,500
|
|
|
4/20/2023
|
+0.04 / +0.76%
|
5.24
|
5.31
|
5.24
|
5.28
|
5.29
|
4.45
|
50,900
|
|
|
4/19/2023
|
-0.06 / -1.13%
|
5.30
|
5.32
|
5.23
|
5.24
|
5.28
|
4.42
|
154,500
|
|
|
4/18/2023
|
+0.03 / +0.57%
|
5.27
|
5.37
|
5.25
|
5.30
|
5.29
|
4.47
|
82,600
|
|
|
4/17/2023
|
-0.14 / -2.59%
|
5.36
|
5.39
|
5.26
|
5.27
|
5.32
|
4.44
|
106,400
|
|
|
4/14/2023
|
-0.10 / -1.81%
|
5.50
|
5.59
|
5.40
|
5.41
|
5.48
|
4.56
|
131,300
|
|
|
4/13/2023
|
+0.09 / +1.66%
|
5.45
|
5.70
|
5.44
|
5.51
|
5.59
|
4.65
|
279,900
|
|
|
4/12/2023
|
+0.04 / +0.74%
|
5.41
|
5.48
|
5.38
|
5.42
|
5.41
|
4.57
|
152,800
|
|
|
4/11/2023
|
-0.03 / -0.55%
|
5.40
|
5.40
|
5.31
|
5.38
|
5.37
|
4.54
|
82,400
|
|
|
4/10/2023
|
-0.10 / -1.81%
|
5.60
|
5.60
|
5.26
|
5.41
|
5.43
|
4.56
|
218,200
|
|
|
4/7/2023
|
0.00 / 0.00%
|
5.51
|
5.51
|
5.38
|
5.51
|
5.44
|
4.65
|
227,500
|
|
|
4/6/2023
|
0.00 / 0.00%
|
5.53
|
5.72
|
5.51
|
5.51
|
5.64
|
4.65
|
387,000
|
|
|
4/5/2023
|
+0.11 / +2.04%
|
5.32
|
5.54
|
5.32
|
5.51
|
5.47
|
4.65
|
215,300
|
|
|
4/4/2023
|
+0.09 / +1.69%
|
5.33
|
5.40
|
5.31
|
5.40
|
5.35
|
4.55
|
95,500
|
|
|
4/3/2023
|
+0.14 / +2.71%
|
5.19
|
5.31
|
5.19
|
5.31
|
5.28
|
4.48
|
97,500
|
|
|
3/31/2023
|
-0.02 / -0.39%
|
5.19
|
5.20
|
5.16
|
5.17
|
5.18
|
4.36
|
59,000
|
|
|
3/30/2023
|
+0.01 / +0.19%
|
5.22
|
5.24
|
5.18
|
5.19
|
5.21
|
4.38
|
82,900
|
|
|