|
Closing price on 5/22/2024
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.17 |
| Volume |
851,300 |
| Split-adjusted Price |
8.74 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2024
|
+0.05 / +0.54%
|
9.60
|
9.60
|
9.17
|
9.25
|
9.33
|
8.74
|
851,300
|
|
|
5/21/2024
|
+0.60 / +6.98%
|
8.69
|
9.20
|
8.60
|
9.20
|
9.13
|
8.69
|
2,369,100
|
|
|
5/20/2024
|
+0.30 / +3.61%
|
8.45
|
8.63
|
8.33
|
8.60
|
8.53
|
8.12
|
656,300
|
|
|
5/17/2024
|
+0.12 / +1.47%
|
8.28
|
8.30
|
8.17
|
8.30
|
8.21
|
7.84
|
391,200
|
|
|
5/16/2024
|
+0.03 / +0.37%
|
8.16
|
8.35
|
8.16
|
8.18
|
8.20
|
7.73
|
462,700
|
|
|
5/15/2024
|
-0.08 / -0.97%
|
8.30
|
8.30
|
8.08
|
8.15
|
8.15
|
7.70
|
369,900
|
|
|
5/14/2024
|
+0.47 / +6.06%
|
7.85
|
8.30
|
7.80
|
8.23
|
8.21
|
7.77
|
910,800
|
|
|
5/13/2024
|
+0.08 / +1.04%
|
7.69
|
7.85
|
7.68
|
7.76
|
7.73
|
7.33
|
393,100
|
|
|
5/10/2024
|
-0.03 / -0.39%
|
7.71
|
7.75
|
7.55
|
7.68
|
7.65
|
7.25
|
332,200
|
|
|
5/9/2024
|
-0.13 / -1.66%
|
7.90
|
7.90
|
7.69
|
7.71
|
7.80
|
7.28
|
438,100
|
|
|
5/8/2024
|
+0.16 / +2.08%
|
7.66
|
7.90
|
7.60
|
7.84
|
7.72
|
7.40
|
349,000
|
|
|
5/7/2024
|
+0.03 / +0.39%
|
7.67
|
7.83
|
7.55
|
7.68
|
7.65
|
7.25
|
417,600
|
|
|
5/6/2024
|
+0.05 / +0.66%
|
7.64
|
7.68
|
7.60
|
7.65
|
7.63
|
7.23
|
364,300
|
|
|
5/3/2024
|
+0.10 / +1.33%
|
7.69
|
7.80
|
7.49
|
7.60
|
7.53
|
7.18
|
344,100
|
|
|
5/2/2024
|
0.00 / 0.00%
|
7.59
|
7.70
|
7.45
|
7.50
|
7.53
|
7.08
|
360,800
|
|
|
4/26/2024
|
-0.08 / -1.06%
|
7.69
|
7.80
|
7.50
|
7.50
|
7.62
|
7.08
|
185,100
|
|
|
4/25/2024
|
-0.42 / -5.25%
|
8.08
|
8.08
|
7.58
|
7.58
|
7.73
|
7.16
|
164,500
|
|
|
4/24/2024
|
+0.50 / +6.67%
|
7.52
|
8.00
|
7.35
|
8.00
|
7.71
|
7.56
|
355,100
|
|
|
4/23/2024
|
-0.05 / -0.66%
|
7.68
|
7.68
|
7.50
|
7.50
|
7.56
|
7.08
|
256,700
|
|
|
4/22/2024
|
+0.04 / +0.53%
|
7.55
|
7.73
|
7.50
|
7.55
|
7.61
|
7.13
|
334,900
|
|
|
4/19/2024
|
+0.11 / +1.49%
|
7.40
|
7.60
|
7.30
|
7.51
|
7.38
|
7.09
|
301,600
|
|
|
4/17/2024
|
-0.44 / -5.61%
|
7.90
|
8.01
|
7.40
|
7.40
|
7.59
|
6.99
|
560,300
|
|
|
4/16/2024
|
-0.31 / -3.80%
|
8.20
|
8.20
|
7.68
|
7.84
|
7.86
|
7.40
|
486,200
|
|
|
4/15/2024
|
-0.61 / -6.96%
|
8.79
|
8.79
|
8.15
|
8.15
|
8.38
|
7.70
|
579,300
|
|
|
4/12/2024
|
-0.29 / -3.20%
|
9.04
|
9.05
|
8.75
|
8.76
|
8.86
|
8.27
|
743,300
|
|
|
4/11/2024
|
-0.15 / -1.63%
|
9.01
|
9.13
|
9.01
|
9.05
|
9.08
|
8.55
|
181,500
|
|
|
4/10/2024
|
0.00 / 0.00%
|
9.16
|
9.26
|
9.10
|
9.20
|
9.19
|
8.69
|
264,500
|
|
|
4/9/2024
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.15
|
9.20
|
9.20
|
8.69
|
86,300
|
|
|
4/8/2024
|
+0.10 / +1.10%
|
9.00
|
9.35
|
8.99
|
9.20
|
9.19
|
8.69
|
386,400
|
|
|
4/5/2024
|
+0.01 / +0.11%
|
9.00
|
9.15
|
8.92
|
9.10
|
9.07
|
8.59
|
225,200
|
|
|