|
|
Closing price on 6/19/2025
|
|
| Open |
6.88 |
| High |
6.90 |
| Low |
6.81 |
| Volume |
128,900 |
| Split-adjusted Price |
6.84 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2025
|
-0.04 / -0.58%
|
6.88
|
6.90
|
6.81
|
6.84
|
6.86
|
6.84
|
128,900
|
|
|
6/18/2025
|
+0.02 / +0.29%
|
6.86
|
6.95
|
6.80
|
6.88
|
6.87
|
6.88
|
155,400
|
|
|
6/17/2025
|
+0.03 / +0.44%
|
6.85
|
6.93
|
6.80
|
6.86
|
6.87
|
6.86
|
165,500
|
|
|
6/16/2025
|
+0.13 / +1.94%
|
6.72
|
6.92
|
6.72
|
6.83
|
6.82
|
6.83
|
279,300
|
|
|
6/13/2025
|
-0.48 / -6.69%
|
7.17
|
7.17
|
6.68
|
6.70
|
6.80
|
6.70
|
1,253,200
|
|
|
6/12/2025
|
+0.08 / +1.13%
|
7.10
|
7.21
|
7.09
|
7.18
|
7.14
|
7.18
|
172,700
|
|
|
6/11/2025
|
-0.13 / -1.80%
|
7.25
|
7.26
|
7.10
|
7.10
|
7.15
|
7.10
|
464,100
|
|
|
6/10/2025
|
-0.07 / -0.96%
|
7.29
|
7.31
|
7.15
|
7.23
|
7.24
|
7.23
|
174,800
|
|
|
6/9/2025
|
+0.16 / +2.24%
|
7.10
|
7.31
|
7.10
|
7.30
|
7.25
|
7.30
|
259,300
|
|
|
6/6/2025
|
-0.31 / -4.16%
|
7.45
|
7.45
|
7.14
|
7.14
|
7.24
|
7.14
|
690,600
|
|
|
6/5/2025
|
-0.14 / -1.84%
|
7.62
|
7.62
|
7.39
|
7.45
|
7.45
|
7.45
|
525,200
|
|
|
6/4/2025
|
+0.21 / +2.85%
|
7.40
|
7.79
|
7.38
|
7.59
|
7.54
|
7.59
|
1,206,000
|
|
|
6/3/2025
|
+0.06 / +0.82%
|
7.33
|
7.46
|
7.30
|
7.38
|
7.40
|
7.38
|
676,300
|
|
|
6/2/2025
|
+0.46 / +6.71%
|
6.86
|
7.34
|
6.85
|
7.32
|
7.25
|
7.32
|
1,242,200
|
|
|
5/30/2025
|
-0.12 / -1.72%
|
6.96
|
6.96
|
6.75
|
6.86
|
6.80
|
6.86
|
260,800
|
|
|
5/29/2025
|
-0.01 / -0.14%
|
7.05
|
7.05
|
6.90
|
6.98
|
6.94
|
6.98
|
281,800
|
|
|
5/28/2025
|
+0.02 / +0.29%
|
6.87
|
7.05
|
6.87
|
6.99
|
6.98
|
6.99
|
246,800
|
|
|
5/27/2025
|
+0.07 / +1.01%
|
6.99
|
7.05
|
6.85
|
6.97
|
6.95
|
6.97
|
335,600
|
|
|
5/26/2025
|
+0.28 / +4.23%
|
6.78
|
6.97
|
6.60
|
6.90
|
6.82
|
6.90
|
354,000
|
|
|
5/23/2025
|
0.00 / 0.00%
|
6.58
|
6.69
|
6.58
|
6.62
|
6.64
|
6.62
|
115,500
|
|
|
5/22/2025
|
-0.14 / -2.07%
|
6.81
|
6.81
|
6.58
|
6.62
|
6.64
|
6.62
|
394,200
|
|
|
5/21/2025
|
-0.14 / -2.03%
|
6.90
|
7.00
|
6.70
|
6.76
|
6.81
|
6.76
|
253,800
|
|
|
5/20/2025
|
-0.12 / -1.71%
|
7.08
|
7.08
|
6.89
|
6.90
|
6.94
|
6.90
|
266,100
|
|
|
5/19/2025
|
-0.05 / -0.71%
|
7.05
|
7.20
|
6.99
|
7.02
|
7.06
|
7.02
|
280,200
|
|
|
5/16/2025
|
+0.05 / +0.71%
|
7.30
|
7.30
|
7.03
|
7.07
|
7.15
|
7.07
|
477,800
|
|
|
5/15/2025
|
+0.45 / +6.85%
|
6.57
|
7.02
|
6.51
|
7.02
|
6.84
|
7.02
|
418,400
|
|
|
5/14/2025
|
+0.02 / +0.31%
|
6.57
|
6.60
|
6.50
|
6.57
|
6.55
|
6.57
|
239,700
|
|
|
5/13/2025
|
+0.07 / +1.08%
|
6.59
|
6.59
|
6.46
|
6.55
|
6.51
|
6.55
|
154,000
|
|
|
5/12/2025
|
-0.02 / -0.31%
|
6.50
|
6.50
|
6.40
|
6.48
|
6.44
|
6.48
|
230,500
|
|
|
5/9/2025
|
+0.01 / +0.15%
|
6.51
|
6.62
|
6.49
|
6.50
|
6.56
|
6.50
|
372,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|