|
Closing price on 6/24/2022
|
|
| Open |
9.74 |
| High |
9.88 |
| Low |
9.59 |
| Volume |
199,400 |
| Split-adjusted Price |
7.31 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2022
|
-0.14 / -1.42%
|
9.74
|
9.88
|
9.59
|
9.71
|
9.73
|
7.31
|
199,400
|
|
|
6/23/2022
|
+0.64 / +6.95%
|
9.50
|
9.85
|
9.14
|
9.85
|
9.53
|
7.42
|
275,900
|
|
|
6/22/2022
|
+0.60 / +6.97%
|
9.00
|
9.21
|
8.65
|
9.21
|
8.98
|
6.93
|
915,600
|
|
|
6/21/2022
|
+0.56 / +6.96%
|
7.50
|
8.61
|
7.50
|
8.61
|
8.01
|
6.48
|
676,000
|
|
|
6/20/2022
|
-0.60 / -6.94%
|
8.32
|
8.50
|
8.05
|
8.05
|
8.12
|
6.06
|
204,500
|
|
|
6/17/2022
|
-0.28 / -3.14%
|
8.90
|
8.93
|
8.39
|
8.65
|
8.74
|
6.51
|
218,100
|
|
|
6/16/2022
|
+0.01 / +0.11%
|
8.76
|
9.29
|
8.76
|
8.93
|
8.99
|
6.72
|
225,500
|
|
|
6/15/2022
|
-0.54 / -5.71%
|
9.70
|
9.70
|
8.80
|
8.92
|
8.99
|
6.72
|
207,700
|
|
|
6/14/2022
|
-0.12 / -1.25%
|
9.10
|
9.58
|
9.09
|
9.46
|
9.36
|
7.12
|
156,000
|
|
|
6/13/2022
|
-0.72 / -6.99%
|
10.05
|
10.05
|
9.58
|
9.58
|
9.74
|
7.21
|
254,400
|
|
|
6/10/2022
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.30
|
10.24
|
7.75
|
91,000
|
|
|
6/9/2022
|
+0.05 / +0.49%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.26
|
7.75
|
123,300
|
|
|
6/8/2022
|
+0.25 / +2.50%
|
10.05
|
10.25
|
9.93
|
10.25
|
10.14
|
7.72
|
271,800
|
|
|
6/7/2022
|
-0.10 / -0.99%
|
10.05
|
10.15
|
9.89
|
10.00
|
9.98
|
7.53
|
128,800
|
|
|
6/6/2022
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.05
|
10.10
|
10.15
|
7.60
|
99,500
|
|
|
6/3/2022
|
-0.20 / -1.93%
|
10.10
|
10.50
|
10.00
|
10.15
|
10.18
|
7.64
|
117,800
|
|
|
6/2/2022
|
-0.35 / -3.27%
|
10.80
|
10.80
|
10.35
|
10.35
|
10.56
|
7.79
|
104,900
|
|
|
6/1/2022
|
-0.20 / -1.83%
|
10.90
|
10.95
|
10.45
|
10.70
|
10.70
|
8.06
|
174,700
|
|
|
5/31/2022
|
-0.05 / -0.46%
|
10.85
|
11.05
|
10.75
|
10.90
|
10.91
|
8.21
|
153,100
|
|
|
5/30/2022
|
+0.20 / +1.86%
|
10.70
|
10.95
|
10.50
|
10.95
|
10.86
|
8.24
|
181,600
|
|
|
5/27/2022
|
+0.25 / +2.38%
|
10.50
|
10.85
|
10.50
|
10.75
|
10.66
|
8.09
|
272,700
|
|
|
5/26/2022
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.49
|
7.91
|
206,000
|
|
|
5/25/2022
|
+0.47 / +4.71%
|
10.20
|
10.50
|
10.00
|
10.45
|
10.29
|
7.87
|
270,700
|
|
|
5/24/2022
|
0.00 / 0.00%
|
10.05
|
10.15
|
9.90
|
9.98
|
10.01
|
7.51
|
105,700
|
|
|
5/23/2022
|
-0.27 / -2.63%
|
10.25
|
10.35
|
9.90
|
9.98
|
10.09
|
7.51
|
178,200
|
|
|
5/20/2022
|
+0.10 / +0.99%
|
10.05
|
10.40
|
10.00
|
10.25
|
10.23
|
7.72
|
231,700
|
|
|
5/19/2022
|
-0.10 / -0.98%
|
9.92
|
10.25
|
9.80
|
10.15
|
10.06
|
7.64
|
195,300
|
|
|
5/18/2022
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.15
|
10.25
|
10.31
|
7.72
|
165,000
|
|
|
5/17/2022
|
+0.65 / +6.77%
|
9.60
|
10.25
|
9.60
|
10.25
|
9.95
|
7.72
|
179,500
|
|
|
5/16/2022
|
+0.20 / +2.13%
|
9.40
|
10.05
|
9.40
|
9.60
|
9.83
|
7.23
|
158,800
|
|
|