|
|
Closing price on 6/12/2024
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
10.75 |
| Volume |
825,100 |
| Split-adjusted Price |
10.29 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2024
|
-0.30 / -2.68%
|
11.40
|
11.40
|
10.75
|
10.90
|
10.90
|
10.29
|
825,100
|
|
|
6/11/2024
|
+0.55 / +5.16%
|
10.80
|
11.20
|
10.40
|
11.20
|
10.87
|
10.58
|
944,400
|
|
|
6/10/2024
|
-0.25 / -2.29%
|
10.90
|
10.95
|
10.20
|
10.65
|
10.53
|
10.06
|
1,682,200
|
|
|
6/7/2024
|
+0.15 / +1.40%
|
10.70
|
11.00
|
10.65
|
10.90
|
10.79
|
10.29
|
1,172,900
|
|
|
6/6/2024
|
-0.25 / -2.27%
|
11.20
|
11.20
|
10.65
|
10.75
|
10.85
|
10.15
|
1,234,600
|
|
|
6/5/2024
|
-0.40 / -3.51%
|
11.50
|
11.50
|
10.80
|
11.00
|
11.15
|
10.39
|
1,427,800
|
|
|
6/4/2024
|
+0.10 / +0.88%
|
11.30
|
11.65
|
11.00
|
11.40
|
11.30
|
10.77
|
1,052,300
|
|
|
6/3/2024
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.26
|
10.67
|
2,131,700
|
|
|
5/31/2024
|
-0.40 / -3.64%
|
11.45
|
11.60
|
10.60
|
10.60
|
11.06
|
10.01
|
1,979,800
|
|
|
5/30/2024
|
+0.25 / +2.33%
|
10.60
|
11.00
|
10.00
|
11.00
|
10.51
|
10.39
|
2,379,100
|
|
|
5/29/2024
|
+0.70 / +6.97%
|
10.75
|
10.75
|
10.40
|
10.75
|
10.73
|
10.15
|
3,581,400
|
|
|
5/28/2024
|
+0.64 / +6.80%
|
9.70
|
10.05
|
9.70
|
10.05
|
9.97
|
9.49
|
2,699,900
|
|
|
5/27/2024
|
+0.61 / +6.93%
|
9.30
|
9.41
|
9.29
|
9.41
|
9.40
|
8.89
|
2,701,100
|
|
|
5/24/2024
|
-0.33 / -3.61%
|
9.06
|
9.30
|
8.73
|
8.80
|
8.95
|
8.31
|
775,800
|
|
|
5/23/2024
|
-0.12 / -1.30%
|
9.25
|
9.25
|
8.80
|
9.13
|
8.96
|
8.62
|
887,400
|
|
|
5/22/2024
|
+0.05 / +0.54%
|
9.60
|
9.60
|
9.17
|
9.25
|
9.33
|
8.74
|
851,300
|
|
|
5/21/2024
|
+0.60 / +6.98%
|
8.69
|
9.20
|
8.60
|
9.20
|
9.13
|
8.69
|
2,369,100
|
|
|
5/20/2024
|
+0.30 / +3.61%
|
8.45
|
8.63
|
8.33
|
8.60
|
8.53
|
8.12
|
656,300
|
|
|
5/17/2024
|
+0.12 / +1.47%
|
8.28
|
8.30
|
8.17
|
8.30
|
8.21
|
7.84
|
391,200
|
|
|
5/16/2024
|
+0.03 / +0.37%
|
8.16
|
8.35
|
8.16
|
8.18
|
8.20
|
7.73
|
462,700
|
|
|
5/15/2024
|
-0.08 / -0.97%
|
8.30
|
8.30
|
8.08
|
8.15
|
8.15
|
7.70
|
369,900
|
|
|
5/14/2024
|
+0.47 / +6.06%
|
7.85
|
8.30
|
7.80
|
8.23
|
8.21
|
7.77
|
910,800
|
|
|
5/13/2024
|
+0.08 / +1.04%
|
7.69
|
7.85
|
7.68
|
7.76
|
7.73
|
7.33
|
393,100
|
|
|
5/10/2024
|
-0.03 / -0.39%
|
7.71
|
7.75
|
7.55
|
7.68
|
7.65
|
7.25
|
332,200
|
|
|
5/9/2024
|
-0.13 / -1.66%
|
7.90
|
7.90
|
7.69
|
7.71
|
7.80
|
7.28
|
438,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|