|
Closing price on 5/31/2019
|
|
| Open |
4.44 |
| High |
4.65 |
| Low |
4.44 |
| Volume |
407,330 |
| Split-adjusted Price |
2.60 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
+0.01 / +0.22%
|
4.44
|
4.65
|
4.44
|
4.50
|
4.52
|
2.60
|
407,330
|
|
|
5/30/2019
|
+0.13 / +2.98%
|
4.59
|
4.66
|
4.45
|
4.49
|
4.58
|
2.59
|
575,510
|
|
|
5/29/2019
|
+0.28 / +6.86%
|
4.04
|
4.36
|
4.00
|
4.36
|
4.19
|
2.51
|
187,170
|
|
|
5/28/2019
|
+0.01 / +0.25%
|
4.10
|
4.10
|
4.04
|
4.08
|
4.06
|
2.35
|
35,190
|
|
|
5/27/2019
|
-0.06 / -1.45%
|
4.10
|
4.10
|
4.00
|
4.07
|
4.04
|
2.35
|
205,820
|
|
|
5/24/2019
|
+0.08 / +1.98%
|
4.05
|
4.13
|
4.00
|
4.13
|
4.05
|
2.38
|
114,580
|
|
|
5/23/2019
|
0.00 / 0.00%
|
4.02
|
4.10
|
3.95
|
4.05
|
4.03
|
2.34
|
160,460
|
|
|
5/22/2019
|
+0.04 / +1.00%
|
4.09
|
4.09
|
4.00
|
4.05
|
4.05
|
2.34
|
324,480
|
|
|
5/21/2019
|
-0.04 / -0.99%
|
4.16
|
4.16
|
4.00
|
4.01
|
4.04
|
2.31
|
234,850
|
|
|
5/20/2019
|
-0.07 / -1.70%
|
4.12
|
4.17
|
4.02
|
4.05
|
4.09
|
2.34
|
432,560
|
|
|
5/17/2019
|
-0.04 / -0.96%
|
4.12
|
4.24
|
4.12
|
4.12
|
4.16
|
2.38
|
115,520
|
|
|
5/16/2019
|
0.00 / 0.00%
|
4.22
|
4.30
|
4.16
|
4.16
|
4.22
|
2.40
|
303,670
|
|
|
5/15/2019
|
+0.10 / +2.46%
|
4.15
|
4.23
|
4.04
|
4.16
|
4.16
|
2.40
|
187,730
|
|
|
5/14/2019
|
+0.08 / +2.01%
|
3.97
|
4.11
|
3.93
|
4.06
|
4.03
|
2.34
|
224,610
|
|
|
5/13/2019
|
-0.08 / -1.97%
|
4.06
|
4.17
|
3.98
|
3.98
|
4.01
|
2.30
|
209,340
|
|
|
5/10/2019
|
-0.09 / -2.17%
|
4.12
|
4.20
|
4.00
|
4.06
|
4.06
|
2.34
|
311,370
|
|
|
5/9/2019
|
-0.15 / -3.49%
|
4.30
|
4.31
|
4.10
|
4.15
|
4.18
|
2.39
|
177,560
|
|
|
5/8/2019
|
+0.14 / +3.37%
|
4.16
|
4.30
|
4.11
|
4.30
|
4.17
|
2.48
|
201,700
|
|
|
5/7/2019
|
-0.03 / -0.72%
|
4.20
|
4.30
|
4.12
|
4.16
|
4.20
|
2.40
|
256,280
|
|
|
5/6/2019
|
-0.20 / -4.56%
|
4.40
|
4.40
|
4.10
|
4.19
|
4.19
|
2.42
|
260,110
|
|
|
5/3/2019
|
+0.20 / +4.77%
|
4.28
|
4.43
|
4.21
|
4.39
|
4.35
|
2.53
|
388,140
|
|
|
5/2/2019
|
+0.24 / +6.08%
|
4.00
|
4.21
|
4.00
|
4.19
|
4.14
|
2.42
|
273,990
|
|
|
4/26/2019
|
+0.03 / +0.77%
|
3.92
|
4.12
|
3.92
|
3.95
|
4.02
|
2.28
|
297,840
|
|
|
4/25/2019
|
+0.02 / +0.51%
|
3.86
|
4.09
|
3.86
|
3.92
|
3.96
|
2.26
|
294,950
|
|
|
4/24/2019
|
+0.10 / +2.63%
|
3.88
|
3.93
|
3.80
|
3.90
|
3.87
|
2.25
|
134,640
|
|
|
4/23/2019
|
-0.10 / -2.56%
|
3.78
|
3.89
|
3.78
|
3.80
|
3.81
|
2.19
|
114,920
|
|
|
4/22/2019
|
-0.09 / -2.26%
|
4.00
|
4.05
|
3.86
|
3.90
|
3.93
|
2.25
|
121,960
|
|
|
4/19/2019
|
+0.22 / +5.84%
|
3.70
|
3.99
|
3.70
|
3.99
|
3.85
|
2.30
|
306,930
|
|
|
4/18/2019
|
-0.28 / -6.91%
|
4.04
|
4.04
|
3.77
|
3.77
|
3.81
|
2.17
|
609,000
|
|
|
4/17/2019
|
-0.04 / -0.98%
|
4.09
|
4.09
|
3.91
|
4.05
|
4.00
|
2.34
|
248,230
|
|
|