|
|
Closing price on 6/27/2016
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.40 |
| Volume |
252,990 |
| Split-adjusted Price |
2.13 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.52
|
2.13
|
252,990
|
|
|
6/24/2016
|
-0.20 / -5.26%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.63
|
2.08
|
692,840
|
|
|
6/23/2016
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.82
|
2.19
|
64,960
|
|
|
6/22/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.83
|
2.25
|
255,410
|
|
|
6/21/2016
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.81
|
2.25
|
345,890
|
|
|
6/20/2016
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.71
|
2.13
|
208,900
|
|
|
6/17/2016
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.90
|
2.19
|
527,490
|
|
|
6/16/2016
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.97
|
2.31
|
128,940
|
|
|
6/15/2016
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
2.25
|
37,040
|
|
|
6/14/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
2.31
|
129,180
|
|
|
6/13/2016
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.96
|
2.31
|
125,160
|
|
|
6/10/2016
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.98
|
2.25
|
218,160
|
|
|
6/9/2016
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.03
|
2.31
|
298,640
|
|
|
6/8/2016
|
-0.10 / -2.38%
|
4.10
|
4.30
|
4.10
|
4.10
|
4.18
|
2.36
|
223,670
|
|
|
6/7/2016
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.03
|
2.42
|
378,110
|
|
|
6/6/2016
|
-0.30 / -6.67%
|
4.40
|
4.50
|
4.20
|
4.20
|
4.29
|
2.42
|
615,890
|
|
|
6/3/2016
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.44
|
2.60
|
370,320
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|