|
Closing price on 6/12/2012
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
291,340 |
| Split-adjusted Price |
3.68 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2012
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
3.68
|
291,340
|
|
|
6/11/2012
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
3.85
|
136,380
|
|
|
6/8/2012
|
-0.10 / -1.43%
|
7.00
|
7.30
|
6.80
|
6.90
|
6.90
|
3.79
|
247,820
|
|
|
6/7/2012
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
3.85
|
665,270
|
|
|
6/6/2012
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
3.68
|
57,840
|
|
|
6/5/2012
|
+0.30 / +4.84%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
3.57
|
77,790
|
|
|
6/4/2012
|
-0.30 / -4.62%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
3.41
|
124,760
|
|
|
6/1/2012
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.40
|
6.50
|
6.50
|
3.57
|
359,780
|
|
|
5/31/2012
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
3.68
|
108,650
|
|
|
5/30/2012
|
-0.10 / -1.41%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
3.85
|
62,250
|
|
|
5/29/2012
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.10
|
3.90
|
63,090
|
|
|
5/28/2012
|
+0.20 / +2.86%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
3.96
|
293,240
|
|
|
5/25/2012
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
3.85
|
175,280
|
|
|
5/24/2012
|
-0.30 / -4.29%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
3.68
|
368,310
|
|
|
5/23/2012
|
-0.30 / -4.11%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
3.85
|
139,900
|
|
|
5/22/2012
|
-0.20 / -2.67%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.30
|
4.01
|
88,100
|
|
|
5/21/2012
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
4.12
|
163,390
|
|
|
5/18/2012
|
-0.30 / -4.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.20
|
3.96
|
109,020
|
|
|
5/17/2012
|
0.00 / 0.00%
|
7.40
|
7.80
|
7.40
|
7.50
|
7.50
|
4.12
|
156,740
|
|
|
5/16/2012
|
-0.10 / -1.32%
|
7.60
|
7.80
|
7.30
|
7.50
|
7.50
|
4.12
|
287,480
|
|
|
5/15/2012
|
-0.40 / -5.00%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.60
|
4.18
|
342,670
|
|
|
5/14/2012
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
4.39
|
187,400
|
|
|
5/11/2012
|
-0.40 / -4.55%
|
8.60
|
8.80
|
8.40
|
8.40
|
8.40
|
4.61
|
296,270
|
|
|
5/10/2012
|
-0.40 / -4.35%
|
9.00
|
9.20
|
8.80
|
8.80
|
8.80
|
4.83
|
468,560
|
|
|
5/9/2012
|
-0.10 / -1.08%
|
9.40
|
9.40
|
8.90
|
9.20
|
9.20
|
5.05
|
363,840
|
|
|
5/8/2012
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
5.11
|
682,510
|
|
|
5/7/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.89
|
480,970
|
|
|
5/4/2012
|
+0.40 / +4.94%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.50
|
4.67
|
909,770
|
|
|
5/3/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
7.90
|
8.10
|
8.10
|
4.45
|
320,480
|
|
|
5/2/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.45
|
358,310
|
|
|