|
Closing price on 5/31/2021
|
|
| Open |
12.70 |
| High |
12.75 |
| Low |
12.40 |
| Volume |
299,400 |
| Split-adjusted Price |
9.01 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
-0.10 / -0.78%
|
12.70
|
12.75
|
12.40
|
12.70
|
12.54
|
9.01
|
299,400
|
|
|
5/28/2021
|
-0.15 / -1.16%
|
13.00
|
13.00
|
12.75
|
12.80
|
12.87
|
9.08
|
242,700
|
|
|
5/27/2021
|
-0.20 / -1.52%
|
13.35
|
13.35
|
12.80
|
12.95
|
13.02
|
9.19
|
288,700
|
|
|
5/26/2021
|
+0.30 / +2.33%
|
12.80
|
13.20
|
12.70
|
13.15
|
13.02
|
9.33
|
619,600
|
|
|
5/25/2021
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.75
|
12.85
|
12.84
|
9.12
|
238,200
|
|
|
5/24/2021
|
+0.45 / +3.64%
|
12.40
|
13.05
|
12.40
|
12.80
|
12.79
|
9.08
|
292,600
|
|
|
5/21/2021
|
-0.10 / -0.80%
|
12.45
|
12.80
|
12.10
|
12.35
|
12.39
|
8.76
|
516,600
|
|
|
5/20/2021
|
-0.20 / -1.58%
|
12.70
|
12.70
|
12.40
|
12.45
|
12.53
|
8.83
|
357,500
|
|
|
5/19/2021
|
-0.25 / -1.94%
|
12.90
|
12.90
|
12.65
|
12.65
|
12.76
|
8.97
|
403,200
|
|
|
5/18/2021
|
-0.35 / -2.64%
|
13.25
|
13.25
|
12.80
|
12.90
|
12.80
|
9.15
|
241,800
|
|
|
5/17/2021
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.05
|
13.25
|
13.05
|
9.40
|
262,000
|
|
|
5/14/2021
|
+0.40 / +3.09%
|
12.95
|
13.50
|
12.85
|
13.35
|
13.16
|
9.47
|
616,100
|
|
|
5/13/2021
|
0.00 / 0.00%
|
12.85
|
13.25
|
12.85
|
12.95
|
12.99
|
9.19
|
268,600
|
|
|
5/12/2021
|
+0.25 / +1.97%
|
12.55
|
13.00
|
12.55
|
12.95
|
12.83
|
9.19
|
284,300
|
|
|
5/11/2021
|
-0.10 / -0.78%
|
12.80
|
13.15
|
12.50
|
12.70
|
12.76
|
9.01
|
571,200
|
|
|
5/10/2021
|
+0.10 / +0.79%
|
12.45
|
13.20
|
12.40
|
12.80
|
12.63
|
9.08
|
522,900
|
|
|
5/7/2021
|
-0.35 / -2.68%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.80
|
9.01
|
327,200
|
|
|
5/6/2021
|
-0.05 / -0.38%
|
13.10
|
13.35
|
13.00
|
13.05
|
13.17
|
9.26
|
255,800
|
|
|
5/5/2021
|
+0.20 / +1.55%
|
12.90
|
13.30
|
12.85
|
13.10
|
13.07
|
9.29
|
360,300
|
|
|
5/4/2021
|
-0.10 / -0.77%
|
12.50
|
12.90
|
12.45
|
12.90
|
12.66
|
9.15
|
230,100
|
|
|
4/29/2021
|
-0.20 / -1.52%
|
13.50
|
13.70
|
12.95
|
13.00
|
13.17
|
9.22
|
177,200
|
|
|
4/28/2021
|
+0.25 / +1.93%
|
12.95
|
13.70
|
12.95
|
13.20
|
13.34
|
9.36
|
282,700
|
|
|
4/27/2021
|
-0.05 / -0.38%
|
12.90
|
13.20
|
12.80
|
12.95
|
12.97
|
9.19
|
407,800
|
|
|
4/26/2021
|
-0.60 / -4.41%
|
13.70
|
13.70
|
12.90
|
13.00
|
13.11
|
9.22
|
634,400
|
|
|
4/23/2021
|
+0.85 / +6.67%
|
12.30
|
13.60
|
12.30
|
13.60
|
12.79
|
9.65
|
536,900
|
|
|
4/22/2021
|
-0.80 / -5.90%
|
13.55
|
13.60
|
12.70
|
12.75
|
13.00
|
9.04
|
991,300
|
|
|
4/20/2021
|
-0.25 / -1.81%
|
13.80
|
14.15
|
13.40
|
13.55
|
13.76
|
9.61
|
693,300
|
|
|
4/19/2021
|
+0.05 / +0.36%
|
13.75
|
13.95
|
13.10
|
13.80
|
13.56
|
9.79
|
671,000
|
|
|
4/16/2021
|
-0.50 / -3.51%
|
14.00
|
14.35
|
13.40
|
13.75
|
13.86
|
9.75
|
716,000
|
|
|
4/15/2021
|
-0.50 / -3.39%
|
14.80
|
14.80
|
14.00
|
14.25
|
14.33
|
10.11
|
946,200
|
|
|