|
Closing price on 5/28/2018
|
|
| Open |
3.59 |
| High |
3.67 |
| Low |
3.37 |
| Volume |
180,100 |
| Split-adjusted Price |
1.94 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-0.25 / -6.91%
|
3.59
|
3.67
|
3.37
|
3.37
|
3.45
|
1.94
|
180,100
|
|
|
5/25/2018
|
-0.03 / -0.82%
|
3.65
|
3.75
|
3.60
|
3.62
|
3.63
|
2.09
|
168,050
|
|
|
5/24/2018
|
-0.05 / -1.35%
|
3.66
|
3.77
|
3.61
|
3.65
|
3.67
|
2.11
|
82,050
|
|
|
5/23/2018
|
-0.04 / -1.07%
|
3.70
|
3.78
|
3.69
|
3.70
|
3.72
|
2.13
|
133,510
|
|
|
5/22/2018
|
-0.09 / -2.35%
|
3.90
|
3.90
|
3.57
|
3.74
|
3.70
|
2.16
|
79,730
|
|
|
5/21/2018
|
-0.07 / -1.79%
|
3.96
|
3.96
|
3.82
|
3.83
|
3.84
|
2.21
|
40,870
|
|
|
5/18/2018
|
-0.08 / -2.01%
|
3.98
|
4.00
|
3.81
|
3.90
|
3.92
|
2.25
|
63,990
|
|
|
5/17/2018
|
-0.03 / -0.75%
|
3.92
|
4.08
|
3.91
|
3.98
|
3.99
|
2.30
|
135,370
|
|
|
5/16/2018
|
+0.12 / +3.08%
|
3.89
|
4.04
|
3.88
|
4.01
|
4.00
|
2.31
|
330,600
|
|
|
5/15/2018
|
0.00 / 0.00%
|
3.83
|
3.97
|
3.83
|
3.89
|
3.87
|
2.24
|
41,620
|
|
|
5/14/2018
|
+0.03 / +0.78%
|
3.90
|
3.93
|
3.80
|
3.89
|
3.85
|
2.24
|
118,410
|
|
|
5/11/2018
|
-0.03 / -0.77%
|
3.70
|
3.90
|
3.70
|
3.86
|
3.80
|
2.23
|
148,910
|
|
|
5/10/2018
|
-0.08 / -2.02%
|
4.07
|
4.07
|
3.88
|
3.89
|
3.95
|
2.24
|
16,190
|
|
|
5/9/2018
|
+0.12 / +3.12%
|
3.85
|
4.10
|
3.80
|
3.97
|
3.95
|
2.29
|
242,800
|
|
|
5/8/2018
|
-0.07 / -1.79%
|
3.92
|
3.92
|
3.80
|
3.85
|
3.81
|
2.22
|
183,090
|
|
|
5/7/2018
|
+0.02 / +0.51%
|
3.90
|
3.92
|
3.80
|
3.92
|
3.84
|
2.26
|
202,830
|
|
|
5/4/2018
|
-0.03 / -0.76%
|
3.98
|
3.98
|
3.88
|
3.90
|
3.90
|
2.25
|
59,780
|
|
|
5/3/2018
|
+0.08 / +2.08%
|
3.84
|
4.00
|
3.80
|
3.93
|
3.84
|
2.27
|
185,070
|
|
|
5/2/2018
|
-0.07 / -1.79%
|
3.92
|
4.00
|
3.85
|
3.85
|
3.92
|
2.22
|
102,900
|
|
|
4/27/2018
|
-0.08 / -2.00%
|
4.10
|
4.10
|
3.90
|
3.92
|
3.98
|
2.26
|
156,170
|
|
|
4/26/2018
|
-0.01 / -0.25%
|
4.01
|
4.20
|
3.96
|
4.00
|
4.02
|
2.31
|
115,630
|
|
|
4/24/2018
|
-0.19 / -4.52%
|
4.20
|
4.25
|
4.00
|
4.01
|
4.15
|
2.31
|
156,750
|
|
|
4/23/2018
|
+0.25 / +6.33%
|
4.22
|
4.22
|
4.13
|
4.20
|
4.22
|
2.42
|
763,040
|
|
|
4/20/2018
|
+0.25 / +6.76%
|
3.78
|
3.95
|
3.76
|
3.95
|
3.87
|
2.28
|
398,820
|
|
|
4/19/2018
|
0.00 / 0.00%
|
3.66
|
3.80
|
3.63
|
3.70
|
3.70
|
2.13
|
172,530
|
|
|
4/18/2018
|
-0.07 / -1.86%
|
3.73
|
3.80
|
3.70
|
3.70
|
3.73
|
2.13
|
228,000
|
|
|
4/17/2018
|
-0.12 / -3.08%
|
3.87
|
3.87
|
3.74
|
3.77
|
3.77
|
2.17
|
200,660
|
|
|
4/16/2018
|
+0.17 / +4.57%
|
3.80
|
3.92
|
3.68
|
3.89
|
3.73
|
2.24
|
297,530
|
|
|
4/13/2018
|
-0.25 / -6.30%
|
4.15
|
4.20
|
3.71
|
3.72
|
3.81
|
2.15
|
579,000
|
|
|
4/12/2018
|
-0.25 / -5.92%
|
4.11
|
4.20
|
3.93
|
3.97
|
3.97
|
2.29
|
814,780
|
|
|