|
Closing price on 6/2/2026
|
|
| Open |
4.38 |
| High |
4.38 |
| Low |
4.29 |
| Volume |
126,700 |
| Split-adjusted Price |
3.90 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
-0.09 / -2.05%
|
4.38
|
4.38
|
4.29
|
4.29
|
4.31
|
3.90
|
126,700
|
|
|
6/1/2026
|
+0.08 / +1.86%
|
4.31
|
4.38
|
4.29
|
4.38
|
4.32
|
3.98
|
101,600
|
|
|
5/29/2026
|
-0.09 / -2.05%
|
4.39
|
4.40
|
4.29
|
4.30
|
4.31
|
3.91
|
243,100
|
|
|
5/28/2026
|
0.00 / 0.00%
|
4.38
|
4.46
|
4.34
|
4.39
|
4.37
|
3.99
|
138,800
|
|
|
5/27/2026
|
-0.22 / -4.77%
|
4.29
|
4.50
|
4.29
|
4.39
|
4.32
|
3.99
|
1,225,600
|
|
|
5/26/2026
|
-0.01 / -0.22%
|
4.60
|
4.63
|
4.59
|
4.61
|
4.60
|
4.19
|
19,500
|
|
|
5/25/2026
|
-0.08 / -1.70%
|
4.63
|
4.71
|
4.38
|
4.62
|
4.50
|
4.20
|
501,800
|
|
|
5/22/2026
|
0.00 / 0.00%
|
4.71
|
4.71
|
4.60
|
4.70
|
4.68
|
4.27
|
76,300
|
|
|
5/21/2026
|
-0.05 / -1.05%
|
4.77
|
4.79
|
4.70
|
4.70
|
4.73
|
4.27
|
34,100
|
|
|
5/20/2026
|
-0.12 / -2.46%
|
4.90
|
4.90
|
4.74
|
4.75
|
4.79
|
4.32
|
70,300
|
|
|
5/19/2026
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.84
|
4.87
|
4.86
|
4.43
|
11,600
|
|
|
5/18/2026
|
+0.02 / +0.41%
|
4.88
|
4.89
|
4.83
|
4.87
|
4.85
|
4.43
|
53,400
|
|
|
5/15/2026
|
-0.04 / -0.82%
|
4.87
|
4.87
|
4.81
|
4.85
|
4.84
|
4.41
|
41,200
|
|
|
5/14/2026
|
+0.01 / +0.20%
|
4.87
|
4.90
|
4.80
|
4.89
|
4.83
|
4.45
|
15,300
|
|
|
5/13/2026
|
0.00 / 0.00%
|
4.88
|
4.88
|
4.80
|
4.88
|
4.84
|
4.44
|
56,400
|
|
|
5/12/2026
|
0.00 / 0.00%
|
4.88
|
4.90
|
4.83
|
4.88
|
4.84
|
4.44
|
77,200
|
|
|
5/11/2026
|
-0.08 / -1.61%
|
4.92
|
4.95
|
4.87
|
4.88
|
4.89
|
4.44
|
30,500
|
|
|
5/8/2026
|
+0.04 / +0.81%
|
4.98
|
4.98
|
4.58
|
4.96
|
4.82
|
4.51
|
131,100
|
|
|
5/7/2026
|
0.00 / 0.00%
|
4.92
|
4.98
|
4.92
|
4.92
|
4.94
|
4.47
|
42,800
|
|
|
5/6/2026
|
-0.05 / -1.01%
|
4.96
|
4.97
|
4.91
|
4.92
|
4.93
|
4.47
|
39,600
|
|
|
5/5/2026
|
+0.03 / +0.61%
|
4.99
|
4.99
|
4.86
|
4.97
|
4.93
|
4.52
|
34,000
|
|
|
5/4/2026
|
-0.02 / -0.40%
|
4.99
|
5.05
|
4.94
|
4.94
|
4.99
|
4.49
|
53,400
|
|
|
4/29/2026
|
0.00 / 0.00%
|
4.95
|
4.96
|
4.92
|
4.96
|
4.94
|
4.51
|
15,800
|
|
|
4/28/2026
|
0.00 / 0.00%
|
4.97
|
4.99
|
4.90
|
4.96
|
4.93
|
4.51
|
62,900
|
|
|
4/24/2026
|
-0.03 / -0.60%
|
4.98
|
4.98
|
4.90
|
4.96
|
4.92
|
4.51
|
27,200
|
|
|
4/23/2026
|
+0.02 / +0.40%
|
4.97
|
4.99
|
4.90
|
4.99
|
4.93
|
4.54
|
90,500
|
|
|
4/22/2026
|
-0.03 / -0.60%
|
4.93
|
4.99
|
4.93
|
4.97
|
4.95
|
4.52
|
55,200
|
|
|
4/21/2026
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.96
|
5.00
|
4.99
|
4.55
|
31,400
|
|
|
4/20/2026
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.95
|
5.00
|
4.97
|
4.55
|
27,500
|
|
|
4/17/2026
|
+0.01 / +0.20%
|
4.98
|
5.00
|
4.94
|
5.00
|
4.97
|
4.55
|
71,500
|
|
|