|
Closing price on 5/30/2023
|
|
| Open |
7.20 |
| High |
7.25 |
| Low |
7.05 |
| Volume |
327,400 |
| Split-adjusted Price |
6.11 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
+0.12 / +1.68%
|
7.20
|
7.25
|
7.05
|
7.25
|
7.14
|
6.11
|
327,400
|
|
|
5/29/2023
|
-0.07 / -0.97%
|
7.25
|
7.45
|
7.13
|
7.13
|
7.23
|
6.01
|
474,600
|
|
|
5/26/2023
|
+0.14 / +1.98%
|
7.06
|
7.28
|
7.06
|
7.20
|
7.14
|
6.07
|
211,800
|
|
|
5/25/2023
|
+0.01 / +0.14%
|
7.05
|
7.14
|
6.85
|
7.06
|
7.04
|
5.95
|
248,500
|
|
|
5/24/2023
|
+0.12 / +1.73%
|
7.24
|
7.24
|
6.96
|
7.05
|
7.08
|
5.94
|
492,100
|
|
|
5/23/2023
|
+0.43 / +6.62%
|
6.50
|
6.94
|
6.48
|
6.93
|
6.79
|
5.84
|
578,900
|
|
|
5/22/2023
|
+0.09 / +1.40%
|
6.41
|
6.56
|
6.41
|
6.50
|
6.47
|
5.48
|
308,300
|
|
|
5/19/2023
|
-0.11 / -1.69%
|
6.47
|
6.62
|
6.37
|
6.41
|
6.45
|
5.41
|
201,400
|
|
|
5/18/2023
|
-0.04 / -0.61%
|
6.55
|
6.56
|
6.48
|
6.52
|
6.51
|
5.50
|
133,200
|
|
|
5/17/2023
|
-0.01 / -0.15%
|
6.55
|
6.64
|
6.40
|
6.56
|
6.55
|
5.53
|
279,800
|
|
|
5/16/2023
|
-0.11 / -1.65%
|
6.67
|
6.67
|
6.53
|
6.57
|
6.57
|
5.54
|
222,100
|
|
|
5/15/2023
|
+0.13 / +1.98%
|
6.60
|
6.80
|
6.55
|
6.68
|
6.65
|
5.63
|
341,600
|
|
|
5/12/2023
|
-0.05 / -0.76%
|
6.60
|
6.62
|
6.53
|
6.55
|
6.57
|
5.52
|
211,100
|
|
|
5/11/2023
|
+0.06 / +0.92%
|
6.58
|
6.65
|
6.54
|
6.60
|
6.59
|
5.57
|
399,600
|
|
|
5/10/2023
|
+0.11 / +1.71%
|
6.39
|
6.69
|
6.39
|
6.54
|
6.59
|
5.51
|
279,500
|
|
|
5/9/2023
|
-0.15 / -2.28%
|
6.70
|
6.70
|
6.40
|
6.43
|
6.49
|
5.42
|
278,900
|
|
|
5/8/2023
|
+0.32 / +5.11%
|
6.45
|
6.69
|
6.32
|
6.58
|
6.54
|
5.55
|
465,300
|
|
|
5/5/2023
|
-0.24 / -3.69%
|
6.50
|
6.50
|
6.24
|
6.26
|
6.32
|
5.28
|
433,100
|
|
|
5/4/2023
|
+0.35 / +5.69%
|
6.13
|
6.50
|
6.12
|
6.50
|
6.27
|
5.48
|
407,600
|
|
|
4/28/2023
|
+0.06 / +0.99%
|
6.03
|
6.25
|
6.03
|
6.15
|
6.15
|
5.19
|
209,600
|
|
|
4/27/2023
|
-0.02 / -0.33%
|
6.11
|
6.14
|
5.96
|
6.09
|
6.03
|
5.14
|
204,500
|
|
|
4/26/2023
|
+0.01 / +0.16%
|
6.15
|
6.15
|
5.81
|
6.11
|
6.02
|
5.15
|
412,300
|
|
|
4/25/2023
|
+0.33 / +5.72%
|
6.17
|
6.17
|
5.85
|
6.10
|
6.12
|
5.14
|
648,100
|
|
|
4/24/2023
|
+0.37 / +6.85%
|
5.49
|
5.77
|
5.40
|
5.77
|
5.66
|
4.87
|
594,700
|
|
|
4/21/2023
|
+0.12 / +2.27%
|
5.33
|
5.50
|
5.33
|
5.40
|
5.41
|
4.55
|
233,500
|
|
|
4/20/2023
|
+0.04 / +0.76%
|
5.24
|
5.31
|
5.24
|
5.28
|
5.29
|
4.45
|
50,900
|
|
|
4/19/2023
|
-0.06 / -1.13%
|
5.30
|
5.32
|
5.23
|
5.24
|
5.28
|
4.42
|
154,500
|
|
|
4/18/2023
|
+0.03 / +0.57%
|
5.27
|
5.37
|
5.25
|
5.30
|
5.29
|
4.47
|
82,600
|
|
|
4/17/2023
|
-0.14 / -2.59%
|
5.36
|
5.39
|
5.26
|
5.27
|
5.32
|
4.44
|
106,400
|
|
|
4/14/2023
|
-0.10 / -1.81%
|
5.50
|
5.59
|
5.40
|
5.41
|
5.48
|
4.56
|
131,300
|
|
|