|
Closing price on 5/23/2022
|
|
| Open |
10.25 |
| High |
10.35 |
| Low |
9.90 |
| Volume |
178,200 |
| Split-adjusted Price |
7.51 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-0.27 / -2.63%
|
10.25
|
10.35
|
9.90
|
9.98
|
10.09
|
7.51
|
178,200
|
|
|
5/20/2022
|
+0.10 / +0.99%
|
10.05
|
10.40
|
10.00
|
10.25
|
10.23
|
7.72
|
231,700
|
|
|
5/19/2022
|
-0.10 / -0.98%
|
9.92
|
10.25
|
9.80
|
10.15
|
10.06
|
7.64
|
195,300
|
|
|
5/18/2022
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.15
|
10.25
|
10.31
|
7.72
|
165,000
|
|
|
5/17/2022
|
+0.65 / +6.77%
|
9.60
|
10.25
|
9.60
|
10.25
|
9.95
|
7.72
|
179,500
|
|
|
5/16/2022
|
+0.20 / +2.13%
|
9.40
|
10.05
|
9.40
|
9.60
|
9.83
|
7.23
|
158,800
|
|
|
5/13/2022
|
-0.70 / -6.93%
|
10.00
|
10.40
|
9.40
|
9.40
|
9.71
|
7.08
|
298,300
|
|
|
5/12/2022
|
-0.45 / -4.27%
|
10.70
|
10.70
|
10.00
|
10.10
|
10.38
|
7.60
|
214,300
|
|
|
5/11/2022
|
+0.65 / +6.57%
|
10.00
|
10.55
|
10.00
|
10.55
|
10.37
|
7.94
|
347,900
|
|
|
5/10/2022
|
-0.65 / -6.16%
|
9.85
|
10.35
|
9.82
|
9.90
|
10.01
|
7.45
|
214,500
|
|
|
5/9/2022
|
-0.75 / -6.64%
|
11.00
|
11.00
|
10.55
|
10.55
|
10.63
|
7.94
|
206,900
|
|
|
5/6/2022
|
-0.45 / -3.83%
|
11.10
|
11.65
|
11.10
|
11.30
|
11.34
|
8.51
|
178,800
|
|
|
5/5/2022
|
-0.15 / -1.26%
|
11.85
|
12.00
|
11.60
|
11.75
|
11.80
|
8.85
|
88,400
|
|
|
5/4/2022
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.80
|
8.96
|
165,000
|
|
|
4/29/2022
|
+0.05 / +0.41%
|
11.95
|
12.20
|
11.80
|
12.10
|
12.05
|
9.11
|
220,700
|
|
|
4/28/2022
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.90
|
12.05
|
12.12
|
9.07
|
172,800
|
|
|
4/27/2022
|
+0.25 / +2.12%
|
11.65
|
12.10
|
11.55
|
12.05
|
11.81
|
9.07
|
191,500
|
|
|
4/26/2022
|
+0.70 / +6.31%
|
10.85
|
11.80
|
10.60
|
11.80
|
11.05
|
8.88
|
318,000
|
|
|
4/25/2022
|
-0.50 / -4.31%
|
11.90
|
12.05
|
11.00
|
11.10
|
11.53
|
8.36
|
274,800
|
|
|
4/22/2022
|
+0.15 / +1.31%
|
11.45
|
12.15
|
11.45
|
11.60
|
11.81
|
8.73
|
429,900
|
|
|
4/21/2022
|
-0.75 / -6.15%
|
11.40
|
12.10
|
11.35
|
11.45
|
11.51
|
8.62
|
564,400
|
|
|
4/20/2022
|
-0.90 / -6.87%
|
12.60
|
13.20
|
12.20
|
12.20
|
12.62
|
9.19
|
374,900
|
|
|
4/19/2022
|
-0.40 / -2.96%
|
13.60
|
13.85
|
13.10
|
13.10
|
13.59
|
9.86
|
329,200
|
|
|
4/18/2022
|
-0.95 / -6.57%
|
14.20
|
14.20
|
13.45
|
13.50
|
13.85
|
10.16
|
647,500
|
|
|
4/15/2022
|
-0.40 / -2.69%
|
14.90
|
14.90
|
14.20
|
14.45
|
14.58
|
10.88
|
193,500
|
|
|
4/14/2022
|
-0.20 / -1.33%
|
15.30
|
15.30
|
14.00
|
14.85
|
14.86
|
11.18
|
174,900
|
|
|
4/13/2022
|
+0.45 / +3.08%
|
14.75
|
15.15
|
14.15
|
15.05
|
14.61
|
11.33
|
357,000
|
|
|
4/12/2022
|
-0.75 / -4.89%
|
15.35
|
15.35
|
14.55
|
14.60
|
14.89
|
10.99
|
414,700
|
|
|
4/8/2022
|
-0.35 / -2.23%
|
15.70
|
15.70
|
15.10
|
15.35
|
15.33
|
11.56
|
539,400
|
|
|
4/7/2022
|
-0.25 / -1.57%
|
15.95
|
16.00
|
15.60
|
15.70
|
15.68
|
11.82
|
310,000
|
|
|