|
|
Closing price on 5/23/2025
|
|
| Open |
6.58 |
| High |
6.69 |
| Low |
6.58 |
| Volume |
115,500 |
| Split-adjusted Price |
6.62 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
0.00 / 0.00%
|
6.58
|
6.69
|
6.58
|
6.62
|
6.64
|
6.62
|
115,500
|
|
|
5/22/2025
|
-0.14 / -2.07%
|
6.81
|
6.81
|
6.58
|
6.62
|
6.64
|
6.62
|
394,200
|
|
|
5/21/2025
|
-0.14 / -2.03%
|
6.90
|
7.00
|
6.70
|
6.76
|
6.81
|
6.76
|
253,800
|
|
|
5/20/2025
|
-0.12 / -1.71%
|
7.08
|
7.08
|
6.89
|
6.90
|
6.94
|
6.90
|
266,100
|
|
|
5/19/2025
|
-0.05 / -0.71%
|
7.05
|
7.20
|
6.99
|
7.02
|
7.06
|
7.02
|
280,200
|
|
|
5/16/2025
|
+0.05 / +0.71%
|
7.30
|
7.30
|
7.03
|
7.07
|
7.15
|
7.07
|
477,800
|
|
|
5/15/2025
|
+0.45 / +6.85%
|
6.57
|
7.02
|
6.51
|
7.02
|
6.84
|
7.02
|
418,400
|
|
|
5/14/2025
|
+0.02 / +0.31%
|
6.57
|
6.60
|
6.50
|
6.57
|
6.55
|
6.57
|
239,700
|
|
|
5/13/2025
|
+0.07 / +1.08%
|
6.59
|
6.59
|
6.46
|
6.55
|
6.51
|
6.55
|
154,000
|
|
|
5/12/2025
|
-0.02 / -0.31%
|
6.50
|
6.50
|
6.40
|
6.48
|
6.44
|
6.48
|
230,500
|
|
|
5/9/2025
|
+0.01 / +0.15%
|
6.51
|
6.62
|
6.49
|
6.50
|
6.56
|
6.50
|
372,200
|
|
|
5/8/2025
|
+0.19 / +3.02%
|
6.33
|
6.51
|
6.32
|
6.49
|
6.43
|
6.49
|
298,300
|
|
|
5/7/2025
|
+0.05 / +0.80%
|
6.21
|
6.34
|
6.21
|
6.30
|
6.28
|
6.30
|
211,300
|
|
|
5/6/2025
|
+0.06 / +0.97%
|
6.19
|
6.30
|
6.19
|
6.25
|
6.24
|
6.25
|
248,300
|
|
|
5/5/2025
|
+0.04 / +0.65%
|
6.14
|
6.23
|
6.14
|
6.19
|
6.17
|
6.19
|
185,400
|
|
|
4/29/2025
|
-0.05 / -0.81%
|
6.19
|
6.20
|
6.14
|
6.15
|
6.17
|
6.15
|
225,100
|
|
|
4/28/2025
|
-0.07 / -1.12%
|
6.26
|
6.26
|
6.18
|
6.20
|
6.20
|
6.20
|
139,100
|
|
|
4/25/2025
|
0.00 / 0.00%
|
6.27
|
6.34
|
6.21
|
6.27
|
6.25
|
6.27
|
65,000
|
|
|
4/24/2025
|
+0.12 / +1.95%
|
6.25
|
6.27
|
6.15
|
6.27
|
6.23
|
6.27
|
162,400
|
|
|
4/23/2025
|
+0.09 / +1.49%
|
6.08
|
6.22
|
5.98
|
6.15
|
6.12
|
6.15
|
201,400
|
|
|
4/22/2025
|
-0.24 / -3.81%
|
6.21
|
6.25
|
5.86
|
6.06
|
5.93
|
6.06
|
318,900
|
|
|
4/21/2025
|
-0.04 / -0.63%
|
6.36
|
6.40
|
6.28
|
6.30
|
6.34
|
6.30
|
118,500
|
|
|
4/18/2025
|
+0.09 / +1.44%
|
6.48
|
6.48
|
6.30
|
6.34
|
6.37
|
6.34
|
137,600
|
|
|
4/17/2025
|
+0.10 / +1.63%
|
6.28
|
6.28
|
6.15
|
6.25
|
6.22
|
6.25
|
109,300
|
|
|
4/16/2025
|
-0.18 / -2.84%
|
6.35
|
6.35
|
6.15
|
6.15
|
6.22
|
6.15
|
219,500
|
|
|
4/15/2025
|
+0.02 / +0.32%
|
6.28
|
6.38
|
6.24
|
6.33
|
6.27
|
6.33
|
331,200
|
|
|
4/14/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.27
|
6.31
|
6.33
|
6.31
|
196,200
|
|
|
4/11/2025
|
+0.23 / +3.78%
|
6.30
|
6.37
|
6.08
|
6.31
|
6.16
|
6.31
|
1,108,400
|
|
|
4/10/2025
|
+0.39 / +6.85%
|
6.08
|
6.08
|
6.08
|
6.08
|
6.08
|
6.08
|
205,100
|
|
|
4/9/2025
|
-0.42 / -6.87%
|
5.69
|
6.11
|
5.69
|
5.69
|
5.70
|
5.69
|
919,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|