|
|
Closing price on 5/5/2025
|
|
| Open |
6.14 |
| High |
6.23 |
| Low |
6.14 |
| Volume |
185,400 |
| Split-adjusted Price |
6.19 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2025
|
+0.04 / +0.65%
|
6.14
|
6.23
|
6.14
|
6.19
|
6.17
|
6.19
|
185,400
|
|
|
4/29/2025
|
-0.05 / -0.81%
|
6.19
|
6.20
|
6.14
|
6.15
|
6.17
|
6.15
|
225,100
|
|
|
4/28/2025
|
-0.07 / -1.12%
|
6.26
|
6.26
|
6.18
|
6.20
|
6.20
|
6.20
|
139,100
|
|
|
4/25/2025
|
0.00 / 0.00%
|
6.27
|
6.34
|
6.21
|
6.27
|
6.25
|
6.27
|
65,000
|
|
|
4/24/2025
|
+0.12 / +1.95%
|
6.25
|
6.27
|
6.15
|
6.27
|
6.23
|
6.27
|
162,400
|
|
|
4/23/2025
|
+0.09 / +1.49%
|
6.08
|
6.22
|
5.98
|
6.15
|
6.12
|
6.15
|
201,400
|
|
|
4/22/2025
|
-0.24 / -3.81%
|
6.21
|
6.25
|
5.86
|
6.06
|
5.93
|
6.06
|
318,900
|
|
|
4/21/2025
|
-0.04 / -0.63%
|
6.36
|
6.40
|
6.28
|
6.30
|
6.34
|
6.30
|
118,500
|
|
|
4/18/2025
|
+0.09 / +1.44%
|
6.48
|
6.48
|
6.30
|
6.34
|
6.37
|
6.34
|
137,600
|
|
|
4/17/2025
|
+0.10 / +1.63%
|
6.28
|
6.28
|
6.15
|
6.25
|
6.22
|
6.25
|
109,300
|
|
|
4/16/2025
|
-0.18 / -2.84%
|
6.35
|
6.35
|
6.15
|
6.15
|
6.22
|
6.15
|
219,500
|
|
|
4/15/2025
|
+0.02 / +0.32%
|
6.28
|
6.38
|
6.24
|
6.33
|
6.27
|
6.33
|
331,200
|
|
|
4/14/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.27
|
6.31
|
6.33
|
6.31
|
196,200
|
|
|
4/11/2025
|
+0.23 / +3.78%
|
6.30
|
6.37
|
6.08
|
6.31
|
6.16
|
6.31
|
1,108,400
|
|
|
4/10/2025
|
+0.39 / +6.85%
|
6.08
|
6.08
|
6.08
|
6.08
|
6.08
|
6.08
|
205,100
|
|
|
4/9/2025
|
-0.42 / -6.87%
|
5.69
|
6.11
|
5.69
|
5.69
|
5.70
|
5.69
|
919,900
|
|
|
4/8/2025
|
-0.45 / -6.86%
|
6.20
|
6.47
|
6.11
|
6.11
|
6.17
|
6.11
|
550,000
|
|
|
4/4/2025
|
-0.49 / -6.95%
|
6.56
|
6.98
|
6.56
|
6.56
|
6.56
|
6.56
|
1,323,700
|
|
|
4/3/2025
|
-0.52 / -6.87%
|
7.28
|
7.50
|
7.05
|
7.05
|
7.12
|
7.05
|
469,300
|
|
|
4/2/2025
|
+0.02 / +0.26%
|
7.55
|
7.71
|
7.55
|
7.57
|
7.62
|
7.57
|
165,500
|
|
|
4/1/2025
|
+0.04 / +0.53%
|
7.54
|
7.60
|
7.51
|
7.55
|
7.56
|
7.55
|
241,300
|
|
|
3/31/2025
|
-0.14 / -1.83%
|
7.66
|
7.66
|
7.51
|
7.51
|
7.58
|
7.51
|
353,000
|
|
|
3/28/2025
|
-0.08 / -1.03%
|
7.73
|
7.73
|
7.61
|
7.65
|
7.65
|
7.65
|
277,200
|
|
|
3/27/2025
|
-0.15 / -1.90%
|
7.85
|
7.87
|
7.70
|
7.73
|
7.79
|
7.73
|
257,100
|
|
|
3/26/2025
|
-0.07 / -0.88%
|
7.95
|
8.00
|
7.84
|
7.88
|
7.90
|
7.88
|
248,500
|
|
|
3/25/2025
|
+0.26 / +3.38%
|
7.70
|
8.00
|
7.66
|
7.95
|
7.80
|
7.95
|
748,300
|
|
|
3/24/2025
|
+0.05 / +0.65%
|
7.70
|
7.78
|
7.60
|
7.69
|
7.65
|
7.69
|
463,100
|
|
|
3/21/2025
|
-0.05 / -0.65%
|
7.69
|
7.79
|
7.63
|
7.64
|
7.67
|
7.64
|
122,700
|
|
|
3/20/2025
|
-0.11 / -1.41%
|
7.80
|
7.80
|
7.65
|
7.69
|
7.70
|
7.69
|
461,000
|
|
|
3/19/2025
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.64
|
7.80
|
7.73
|
7.80
|
351,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,426,400
|
8.50
|
1.19%
|
|
|
|
AGG
|
547,300
|
15.90
|
2.91%
|
|
|
|
API
|
156,200
|
6.60
|
10.00%
|
|
|
|
ASM
|
1,384,200
|
7.15
|
4.38%
|
|
|
|
BCR
|
7,056,600
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
8,500
|
14.00
|
-2.10%
|
|
|
|
C21
|
0
|
14.10
|
0.00%
|
|
|
|
CCI
|
2,500
|
20.75
|
-4.82%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|