|
|
Closing price on 5/8/2014
|
|
| Open |
4.50 |
| High |
4.50 |
| Low |
4.50 |
| Volume |
95,480 |
| Split-adjusted Price |
2.47 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2014
|
-0.30 / -6.25%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.47
|
95,480
|
|
|
5/7/2014
|
+0.20 / +4.35%
|
4.70
|
4.90
|
4.50
|
4.80
|
4.80
|
2.64
|
211,260
|
|
|
5/6/2014
|
-0.20 / -4.17%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
2.53
|
956,800
|
|
|
5/5/2014
|
-0.30 / -5.88%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.80
|
2.64
|
957,040
|
|
|
4/29/2014
|
-0.30 / -5.56%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.10
|
2.80
|
415,550
|
|
|
4/28/2014
|
-0.30 / -5.26%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
2.97
|
223,500
|
|
|
4/25/2014
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.70
|
3.13
|
145,310
|
|
|
4/24/2014
|
-0.10 / -1.72%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.70
|
3.13
|
157,610
|
|
|
4/23/2014
|
-0.10 / -1.69%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.80
|
3.19
|
213,930
|
|
|
4/22/2014
|
+0.20 / +3.51%
|
5.60
|
6.00
|
5.40
|
5.90
|
5.90
|
3.24
|
532,280
|
|
|
4/21/2014
|
-0.40 / -6.56%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
3.13
|
230,240
|
|
|
4/18/2014
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.10
|
3.35
|
142,700
|
|
|
4/17/2014
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
3.57
|
256,740
|
|
|
4/16/2014
|
-0.40 / -5.71%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
3.63
|
334,000
|
|
|
4/15/2014
|
-0.50 / -6.67%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.00
|
3.85
|
158,090
|
|
|
4/14/2014
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.10
|
7.50
|
7.50
|
4.12
|
133,680
|
|
|
4/11/2014
|
+0.30 / +4.17%
|
6.90
|
7.70
|
6.90
|
7.50
|
7.50
|
4.12
|
765,410
|
|
|
4/10/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
3.96
|
344,900
|
|
|
4/8/2014
|
-0.10 / -1.37%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
3.96
|
245,300
|
|
|
4/7/2014
|
+0.30 / +4.29%
|
6.80
|
7.30
|
6.70
|
7.30
|
7.30
|
4.01
|
432,200
|
|
|
4/4/2014
|
-0.10 / -1.41%
|
7.00
|
7.20
|
6.70
|
7.00
|
7.00
|
3.85
|
189,230
|
|
|
4/3/2014
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.10
|
3.90
|
523,350
|
|
|
4/2/2014
|
-0.50 / -6.94%
|
7.30
|
7.30
|
6.70
|
6.70
|
6.70
|
3.68
|
279,280
|
|
|
4/1/2014
|
-0.50 / -6.49%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.20
|
3.96
|
508,540
|
|
|
3/31/2014
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.60
|
7.70
|
7.70
|
4.23
|
282,330
|
|
|
3/28/2014
|
+0.40 / +5.41%
|
7.60
|
7.90
|
7.50
|
7.80
|
7.80
|
4.28
|
478,250
|
|
|
3/27/2014
|
-0.40 / -5.13%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
4.07
|
843,090
|
|
|
3/26/2014
|
-0.50 / -6.02%
|
8.50
|
8.50
|
7.80
|
7.80
|
7.80
|
4.28
|
880,760
|
|
|
3/25/2014
|
+0.30 / +3.75%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
4.56
|
1,362,200
|
|
|
3/24/2014
|
+0.50 / +6.67%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
4.39
|
558,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|