|
|
Closing price on 6/1/2015
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
4.00 |
| Volume |
129,950 |
| Split-adjusted Price |
2.20 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2015
|
-0.10 / -2.44%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.06
|
2.20
|
129,950
|
|
|
5/29/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
2.25
|
352,260
|
|
|
5/28/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.08
|
2.25
|
182,720
|
|
|
5/27/2015
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
2.25
|
88,090
|
|
|
5/26/2015
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.99
|
2.20
|
136,020
|
|
|
5/25/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
2.20
|
74,670
|
|
|
5/22/2015
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
2.20
|
45,490
|
|
|
5/21/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.87
|
2.14
|
62,200
|
|
|
5/20/2015
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.80
|
2.14
|
112,950
|
|
|
5/19/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.72
|
2.09
|
24,460
|
|
|
5/18/2015
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.72
|
2.09
|
164,150
|
|
|
5/15/2015
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
2.14
|
38,180
|
|
|
5/14/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
2.09
|
36,820
|
|
|
5/13/2015
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.83
|
2.09
|
46,400
|
|
|
5/12/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.88
|
2.14
|
54,620
|
|
|
5/11/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.88
|
2.14
|
19,720
|
|
|
5/8/2015
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.89
|
2.14
|
392,025
|
|
|
5/7/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.83
|
2.14
|
696,150
|
|
|
5/6/2015
|
-0.10 / -2.50%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.86
|
2.14
|
727,010
|
|
|
5/5/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.89
|
2.20
|
421,170
|
|
|
5/4/2015
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.10
|
2.20
|
50,010
|
|
|
4/27/2015
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.11
|
2.31
|
843,750
|
|
|
4/24/2015
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.13
|
2.25
|
52,760
|
|
|
4/23/2015
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.30
|
2.31
|
41,670
|
|
|
4/22/2015
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.38
|
2.42
|
287,040
|
|
|
4/21/2015
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.32
|
2.42
|
552,290
|
|
|
4/20/2015
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.22
|
2.36
|
250,890
|
|
|
4/17/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
248,270
|
|
|
4/16/2015
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
2.31
|
551,640
|
|
|
4/15/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.09
|
2.25
|
96,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|