|
|
Closing price on 5/24/2013
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
44,150 |
| Split-adjusted Price |
2.03 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
44,150
|
|
|
5/23/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
1.98
|
12,200
|
|
|
5/22/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.98
|
2,030
|
|
|
5/21/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.98
|
3,620
|
|
|
5/20/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
18,040
|
|
|
5/17/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.03
|
480
|
|
|
5/16/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
19,740
|
|
|
5/15/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.98
|
21,650
|
|
|
5/14/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
17,460
|
|
|
5/13/2013
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
1.98
|
76,950
|
|
|
5/10/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.09
|
4,200
|
|
|
5/9/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
2.09
|
6,050
|
|
|
5/8/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.09
|
15,110
|
|
|
5/7/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.09
|
27,410
|
|
|
5/6/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.09
|
36,400
|
|
|
5/3/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
46,340
|
|
|
5/2/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
2.03
|
67,210
|
|
|
4/26/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.98
|
29,390
|
|
|
4/25/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
27,510
|
|
|
4/24/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.98
|
27,850
|
|
|
4/23/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.98
|
15,010
|
|
|
4/22/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.98
|
18,470
|
|
|
4/18/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.98
|
32,470
|
|
|
4/17/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.98
|
9,100
|
|
|
4/16/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
64,070
|
|
|
4/15/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.03
|
61,160
|
|
|
4/12/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.03
|
21,950
|
|
|
4/11/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.03
|
12,160
|
|
|
4/10/2013
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.03
|
40,430
|
|
|
4/9/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.09
|
22,820
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
777,800
|
6.60
|
-4.35%
|
|
|
|
AGG
|
1,455,100
|
20.15
|
-3.82%
|
|
|
|
API
|
1,840,700
|
9.40
|
-7.84%
|
|
|
|
ASM
|
2,976,400
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,046,700
|
2.00
|
-4.76%
|
|
|
|
BII
|
1,498,700
|
0.80
|
-11.11%
|
|
|
|
BVL
|
16,100
|
20.10
|
-2.90%
|
|
|
|
C21
|
0
|
15.40
|
0.00%
|
|
|
|
CCI
|
1,000
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 2:24:48 PM
|
|
|
|
|