|
Closing price on 5/8/2024
|
|
| Open |
7.66 |
| High |
7.90 |
| Low |
7.60 |
| Volume |
349,000 |
| Split-adjusted Price |
7.40 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2024
|
+0.16 / +2.08%
|
7.66
|
7.90
|
7.60
|
7.84
|
7.72
|
7.40
|
349,000
|
|
|
5/7/2024
|
+0.03 / +0.39%
|
7.67
|
7.83
|
7.55
|
7.68
|
7.65
|
7.25
|
417,600
|
|
|
5/6/2024
|
+0.05 / +0.66%
|
7.64
|
7.68
|
7.60
|
7.65
|
7.63
|
7.23
|
364,300
|
|
|
5/3/2024
|
+0.10 / +1.33%
|
7.69
|
7.80
|
7.49
|
7.60
|
7.53
|
7.18
|
344,100
|
|
|
5/2/2024
|
0.00 / 0.00%
|
7.59
|
7.70
|
7.45
|
7.50
|
7.53
|
7.08
|
360,800
|
|
|
4/26/2024
|
-0.08 / -1.06%
|
7.69
|
7.80
|
7.50
|
7.50
|
7.62
|
7.08
|
185,100
|
|
|
4/25/2024
|
-0.42 / -5.25%
|
8.08
|
8.08
|
7.58
|
7.58
|
7.73
|
7.16
|
164,500
|
|
|
4/24/2024
|
+0.50 / +6.67%
|
7.52
|
8.00
|
7.35
|
8.00
|
7.71
|
7.56
|
355,100
|
|
|
4/23/2024
|
-0.05 / -0.66%
|
7.68
|
7.68
|
7.50
|
7.50
|
7.56
|
7.08
|
256,700
|
|
|
4/22/2024
|
+0.04 / +0.53%
|
7.55
|
7.73
|
7.50
|
7.55
|
7.61
|
7.13
|
334,900
|
|
|
4/19/2024
|
+0.11 / +1.49%
|
7.40
|
7.60
|
7.30
|
7.51
|
7.38
|
7.09
|
301,600
|
|
|
4/17/2024
|
-0.44 / -5.61%
|
7.90
|
8.01
|
7.40
|
7.40
|
7.59
|
6.99
|
560,300
|
|
|
4/16/2024
|
-0.31 / -3.80%
|
8.20
|
8.20
|
7.68
|
7.84
|
7.86
|
7.40
|
486,200
|
|
|
4/15/2024
|
-0.61 / -6.96%
|
8.79
|
8.79
|
8.15
|
8.15
|
8.38
|
7.70
|
579,300
|
|
|
4/12/2024
|
-0.29 / -3.20%
|
9.04
|
9.05
|
8.75
|
8.76
|
8.86
|
8.27
|
743,300
|
|
|
4/11/2024
|
-0.15 / -1.63%
|
9.01
|
9.13
|
9.01
|
9.05
|
9.08
|
8.55
|
181,500
|
|
|
4/10/2024
|
0.00 / 0.00%
|
9.16
|
9.26
|
9.10
|
9.20
|
9.19
|
8.69
|
264,500
|
|
|
4/9/2024
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.15
|
9.20
|
9.20
|
8.69
|
86,300
|
|
|
4/8/2024
|
+0.10 / +1.10%
|
9.00
|
9.35
|
8.99
|
9.20
|
9.19
|
8.69
|
386,400
|
|
|
4/5/2024
|
+0.01 / +0.11%
|
9.00
|
9.15
|
8.92
|
9.10
|
9.07
|
8.59
|
225,200
|
|
|
4/4/2024
|
-0.01 / -0.11%
|
9.02
|
9.20
|
9.02
|
9.09
|
9.09
|
8.59
|
195,500
|
|
|
4/3/2024
|
-0.10 / -1.09%
|
9.20
|
9.25
|
9.05
|
9.10
|
9.14
|
8.59
|
164,100
|
|
|
4/2/2024
|
-0.08 / -0.86%
|
9.29
|
9.29
|
9.15
|
9.20
|
9.18
|
8.69
|
354,500
|
|
|
4/1/2024
|
+0.03 / +0.32%
|
9.26
|
9.28
|
9.15
|
9.28
|
9.22
|
8.76
|
247,700
|
|
|
3/29/2024
|
-0.05 / -0.54%
|
9.32
|
9.32
|
9.19
|
9.25
|
9.22
|
8.74
|
79,900
|
|
|
3/28/2024
|
+0.01 / +0.11%
|
9.29
|
9.38
|
9.20
|
9.30
|
9.27
|
8.78
|
175,300
|
|
|
3/27/2024
|
+0.13 / +1.42%
|
9.35
|
9.45
|
9.16
|
9.29
|
9.24
|
8.77
|
184,900
|
|
|
3/26/2024
|
-0.13 / -1.40%
|
9.28
|
9.30
|
8.64
|
9.16
|
9.18
|
8.65
|
381,400
|
|
|
3/25/2024
|
-0.01 / -0.11%
|
9.35
|
9.50
|
9.27
|
9.29
|
9.35
|
8.77
|
365,500
|
|
|
3/22/2024
|
-0.05 / -0.53%
|
9.46
|
9.67
|
9.30
|
9.30
|
9.45
|
8.78
|
562,400
|
|
|