|
Closing price on 6/20/2019
|
|
| Open |
4.86 |
| High |
5.26 |
| Low |
4.86 |
| Volume |
1,113,580 |
| Split-adjusted Price |
2.94 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2019
|
+0.18 / +3.66%
|
4.86
|
5.26
|
4.86
|
5.10
|
5.00
|
2.94
|
1,113,580
|
|
|
6/19/2019
|
+0.03 / +0.61%
|
4.82
|
4.95
|
4.82
|
4.92
|
4.89
|
2.84
|
171,860
|
|
|
6/18/2019
|
-0.11 / -2.20%
|
5.10
|
5.10
|
4.81
|
4.89
|
4.93
|
2.82
|
669,670
|
|
|
6/17/2019
|
+0.23 / +4.82%
|
5.07
|
5.10
|
4.93
|
5.00
|
5.03
|
2.88
|
925,740
|
|
|
6/14/2019
|
-0.03 / -0.63%
|
4.80
|
4.80
|
4.70
|
4.77
|
4.77
|
2.75
|
186,820
|
|
|
6/13/2019
|
-0.04 / -0.83%
|
4.82
|
4.94
|
4.78
|
4.80
|
4.87
|
2.77
|
406,970
|
|
|
6/12/2019
|
+0.03 / +0.62%
|
4.85
|
5.00
|
4.76
|
4.84
|
4.85
|
2.79
|
628,800
|
|
|
6/11/2019
|
+0.30 / +6.65%
|
4.82
|
4.82
|
4.71
|
4.81
|
4.81
|
2.77
|
982,640
|
|
|
6/10/2019
|
+0.29 / +6.87%
|
4.50
|
4.51
|
4.46
|
4.51
|
4.51
|
2.60
|
364,480
|
|
|
6/7/2019
|
-0.02 / -0.47%
|
4.21
|
4.28
|
4.16
|
4.22
|
4.22
|
2.43
|
229,720
|
|
|
6/6/2019
|
0.00 / 0.00%
|
4.25
|
4.40
|
4.22
|
4.24
|
4.29
|
2.45
|
292,950
|
|
|
6/5/2019
|
+0.02 / +0.47%
|
4.16
|
4.47
|
4.16
|
4.24
|
4.26
|
2.45
|
216,300
|
|
|
6/4/2019
|
-0.03 / -0.71%
|
4.25
|
4.30
|
4.05
|
4.22
|
4.14
|
2.43
|
383,160
|
|
|
6/3/2019
|
-0.25 / -5.56%
|
4.50
|
4.50
|
4.22
|
4.25
|
4.31
|
2.45
|
559,670
|
|
|
5/31/2019
|
+0.01 / +0.22%
|
4.44
|
4.65
|
4.44
|
4.50
|
4.52
|
2.60
|
407,330
|
|
|
5/30/2019
|
+0.13 / +2.98%
|
4.59
|
4.66
|
4.45
|
4.49
|
4.58
|
2.59
|
575,510
|
|
|
5/29/2019
|
+0.28 / +6.86%
|
4.04
|
4.36
|
4.00
|
4.36
|
4.19
|
2.51
|
187,170
|
|
|
5/28/2019
|
+0.01 / +0.25%
|
4.10
|
4.10
|
4.04
|
4.08
|
4.06
|
2.35
|
35,190
|
|
|
5/27/2019
|
-0.06 / -1.45%
|
4.10
|
4.10
|
4.00
|
4.07
|
4.04
|
2.35
|
205,820
|
|
|
5/24/2019
|
+0.08 / +1.98%
|
4.05
|
4.13
|
4.00
|
4.13
|
4.05
|
2.38
|
114,580
|
|
|
5/23/2019
|
0.00 / 0.00%
|
4.02
|
4.10
|
3.95
|
4.05
|
4.03
|
2.34
|
160,460
|
|
|
5/22/2019
|
+0.04 / +1.00%
|
4.09
|
4.09
|
4.00
|
4.05
|
4.05
|
2.34
|
324,480
|
|
|
5/21/2019
|
-0.04 / -0.99%
|
4.16
|
4.16
|
4.00
|
4.01
|
4.04
|
2.31
|
234,850
|
|
|
5/20/2019
|
-0.07 / -1.70%
|
4.12
|
4.17
|
4.02
|
4.05
|
4.09
|
2.34
|
432,560
|
|
|
5/17/2019
|
-0.04 / -0.96%
|
4.12
|
4.24
|
4.12
|
4.12
|
4.16
|
2.38
|
115,520
|
|
|
5/16/2019
|
0.00 / 0.00%
|
4.22
|
4.30
|
4.16
|
4.16
|
4.22
|
2.40
|
303,670
|
|
|
5/15/2019
|
+0.10 / +2.46%
|
4.15
|
4.23
|
4.04
|
4.16
|
4.16
|
2.40
|
187,730
|
|
|
5/14/2019
|
+0.08 / +2.01%
|
3.97
|
4.11
|
3.93
|
4.06
|
4.03
|
2.34
|
224,610
|
|
|
5/13/2019
|
-0.08 / -1.97%
|
4.06
|
4.17
|
3.98
|
3.98
|
4.01
|
2.30
|
209,340
|
|
|
5/10/2019
|
-0.09 / -2.17%
|
4.12
|
4.20
|
4.00
|
4.06
|
4.06
|
2.34
|
311,370
|
|
|