|
|
Closing price on 6/2/2016
|
|
| Open |
4.40 |
| High |
4.60 |
| Low |
4.40 |
| Volume |
563,120 |
| Split-adjusted Price |
2.60 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2016
|
+0.20 / +4.65%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.47
|
2.60
|
563,120
|
|
|
6/1/2016
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.21
|
2.48
|
1,022,110
|
|
|
5/31/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.14
|
2.36
|
291,570
|
|
|
5/30/2016
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.08
|
2.36
|
369,950
|
|
|
5/27/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.93
|
2.25
|
197,750
|
|
|
5/26/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.99
|
2.25
|
492,540
|
|
|
5/25/2016
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.89
|
2.25
|
544,090
|
|
|
5/24/2016
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.65
|
2.13
|
399,500
|
|
|
5/23/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.53
|
2.02
|
72,950
|
|
|
5/20/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.43
|
2.02
|
129,860
|
|
|
5/19/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.42
|
1.96
|
99,140
|
|
|
5/18/2016
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.51
|
1.96
|
141,510
|
|
|
5/17/2016
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.49
|
2.08
|
155,950
|
|
|
5/16/2016
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.42
|
1.96
|
123,900
|
|
|
5/13/2016
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.36
|
1.90
|
74,760
|
|
|
5/12/2016
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
1.96
|
69,450
|
|
|
5/11/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.41
|
2.02
|
69,880
|
|
|
5/10/2016
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.38
|
1.96
|
151,340
|
|
|
5/9/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.32
|
1.96
|
206,860
|
|
|
5/6/2016
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.42
|
1.96
|
172,930
|
|
|
5/5/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
2.02
|
150,740
|
|
|
5/4/2016
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.60
|
2.02
|
65,040
|
|
|
4/29/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.58
|
2.13
|
311,090
|
|
|
4/28/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.54
|
2.08
|
149,730
|
|
|
4/27/2016
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.61
|
2.08
|
337,420
|
|
|
4/26/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
2.19
|
100,530
|
|
|
4/25/2016
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.74
|
2.19
|
90,320
|
|
|
4/22/2016
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.50
|
3.70
|
3.59
|
2.13
|
1,040,500
|
|
|
4/21/2016
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.13
|
182,440
|
|
|
4/20/2016
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.25
|
234,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|