|
Closing price on 5/21/2020
|
|
| Open |
7.30 |
| High |
7.35 |
| Low |
7.01 |
| Volume |
115,100 |
| Split-adjusted Price |
4.65 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2020
|
+0.05 / +0.70%
|
7.30
|
7.35
|
7.01
|
7.24
|
7.22
|
4.65
|
115,100
|
|
|
5/20/2020
|
+0.19 / +2.71%
|
6.80
|
7.20
|
6.80
|
7.19
|
7.00
|
4.62
|
357,410
|
|
|
5/19/2020
|
-0.18 / -2.51%
|
7.30
|
7.50
|
6.88
|
7.00
|
7.06
|
4.50
|
359,650
|
|
|
5/18/2020
|
-0.12 / -1.64%
|
7.40
|
7.40
|
7.00
|
7.18
|
7.13
|
4.61
|
249,780
|
|
|
5/15/2020
|
-0.08 / -1.08%
|
7.30
|
7.58
|
7.30
|
7.30
|
7.34
|
4.69
|
102,380
|
|
|
5/14/2020
|
-0.20 / -2.64%
|
7.50
|
7.70
|
7.36
|
7.38
|
7.46
|
4.74
|
138,150
|
|
|
5/13/2020
|
+0.17 / +2.29%
|
7.32
|
7.70
|
7.32
|
7.58
|
7.47
|
4.87
|
185,720
|
|
|
5/12/2020
|
-0.04 / -0.54%
|
7.45
|
7.46
|
7.35
|
7.41
|
7.39
|
4.76
|
130,470
|
|
|
5/11/2020
|
+0.15 / +2.05%
|
7.30
|
7.45
|
7.23
|
7.45
|
7.32
|
4.79
|
162,210
|
|
|
5/8/2020
|
-0.09 / -1.22%
|
7.39
|
7.60
|
7.20
|
7.30
|
7.38
|
4.69
|
180,600
|
|
|
5/7/2020
|
+0.01 / +0.14%
|
7.40
|
7.66
|
7.25
|
7.39
|
7.44
|
4.75
|
157,130
|
|
|
5/6/2020
|
+0.41 / +5.88%
|
7.04
|
7.45
|
7.03
|
7.38
|
7.35
|
4.74
|
254,930
|
|
|
5/5/2020
|
-0.03 / -0.43%
|
6.86
|
7.09
|
6.86
|
6.97
|
7.00
|
4.48
|
89,990
|
|
|
5/4/2020
|
+0.39 / +5.90%
|
7.00
|
7.07
|
6.65
|
7.00
|
6.96
|
4.50
|
458,250
|
|
|
4/29/2020
|
+0.43 / +6.96%
|
6.60
|
6.61
|
6.60
|
6.61
|
6.61
|
4.25
|
161,870
|
|
|
4/28/2020
|
+0.17 / +2.83%
|
6.10
|
6.18
|
6.04
|
6.18
|
6.09
|
3.97
|
200,640
|
|
|
4/27/2020
|
0.00 / 0.00%
|
6.19
|
6.19
|
5.90
|
6.01
|
5.98
|
3.86
|
266,200
|
|
|
4/24/2020
|
+0.06 / +1.01%
|
5.95
|
6.17
|
5.85
|
6.01
|
6.04
|
3.86
|
415,120
|
|
|
4/23/2020
|
+0.05 / +0.85%
|
6.28
|
6.28
|
5.85
|
5.95
|
6.00
|
3.82
|
517,900
|
|
|
4/22/2020
|
+0.12 / +2.08%
|
5.78
|
6.00
|
5.62
|
5.90
|
5.87
|
3.79
|
400,510
|
|
|
4/21/2020
|
-0.17 / -2.86%
|
5.85
|
5.95
|
5.65
|
5.78
|
5.79
|
3.71
|
474,840
|
|
|
4/20/2020
|
+0.35 / +6.25%
|
5.60
|
5.99
|
5.60
|
5.95
|
5.88
|
3.82
|
611,300
|
|
|
4/17/2020
|
-0.35 / -5.88%
|
6.19
|
6.19
|
5.60
|
5.60
|
5.98
|
3.60
|
401,960
|
|
|
4/16/2020
|
+0.11 / +1.88%
|
5.84
|
6.20
|
5.84
|
5.95
|
6.01
|
3.82
|
524,990
|
|
|
4/15/2020
|
+0.38 / +6.96%
|
5.47
|
5.84
|
5.47
|
5.84
|
5.81
|
3.75
|
404,660
|
|
|
4/14/2020
|
+0.06 / +1.11%
|
5.50
|
5.55
|
5.32
|
5.46
|
5.46
|
3.51
|
91,840
|
|
|
4/13/2020
|
0.00 / 0.00%
|
5.40
|
5.55
|
5.20
|
5.40
|
5.41
|
3.47
|
227,580
|
|
|
4/10/2020
|
-0.15 / -2.70%
|
5.35
|
5.50
|
5.30
|
5.40
|
5.38
|
3.47
|
143,530
|
|
|
4/9/2020
|
+0.20 / +3.74%
|
5.66
|
5.66
|
5.30
|
5.55
|
5.54
|
3.57
|
245,320
|
|
|
4/8/2020
|
+0.35 / +7.00%
|
5.35
|
5.35
|
5.01
|
5.35
|
5.35
|
3.44
|
288,490
|
|
|