|
Closing price on 6/8/2020
|
|
| Open |
7.10 |
| High |
7.30 |
| Low |
7.10 |
| Volume |
216,680 |
| Split-adjusted Price |
4.59 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2020
|
+0.05 / +0.70%
|
7.10
|
7.30
|
7.10
|
7.15
|
7.23
|
4.59
|
216,680
|
|
|
6/5/2020
|
-0.01 / -0.14%
|
7.09
|
7.15
|
7.00
|
7.10
|
7.05
|
4.56
|
369,990
|
|
|
6/4/2020
|
0.00 / 0.00%
|
7.11
|
7.19
|
7.10
|
7.11
|
7.12
|
4.57
|
139,600
|
|
|
6/3/2020
|
0.00 / 0.00%
|
7.11
|
7.44
|
7.00
|
7.11
|
7.10
|
4.57
|
321,860
|
|
|
6/2/2020
|
-0.49 / -6.45%
|
7.60
|
7.60
|
7.11
|
7.11
|
7.35
|
4.57
|
373,380
|
|
|
6/1/2020
|
+0.20 / +2.70%
|
7.41
|
7.60
|
7.20
|
7.60
|
7.39
|
4.88
|
426,040
|
|
|
5/29/2020
|
-0.05 / -0.67%
|
7.50
|
7.50
|
7.38
|
7.40
|
7.43
|
4.75
|
240,190
|
|
|
5/28/2020
|
0.00 / 0.00%
|
7.45
|
7.75
|
7.20
|
7.45
|
7.50
|
4.79
|
238,380
|
|
|
5/27/2020
|
-0.14 / -1.84%
|
7.70
|
8.00
|
7.32
|
7.45
|
7.75
|
4.79
|
293,200
|
|
|
5/26/2020
|
+0.49 / +6.90%
|
7.10
|
7.59
|
7.00
|
7.59
|
7.47
|
4.88
|
590,570
|
|
|
5/25/2020
|
+0.08 / +1.14%
|
7.02
|
7.10
|
6.92
|
7.10
|
6.97
|
4.56
|
242,880
|
|
|
5/22/2020
|
-0.22 / -3.04%
|
7.11
|
7.25
|
7.00
|
7.02
|
7.10
|
4.51
|
132,080
|
|
|
5/21/2020
|
+0.05 / +0.70%
|
7.30
|
7.35
|
7.01
|
7.24
|
7.22
|
4.65
|
115,100
|
|
|
5/20/2020
|
+0.19 / +2.71%
|
6.80
|
7.20
|
6.80
|
7.19
|
7.00
|
4.62
|
357,410
|
|
|
5/19/2020
|
-0.18 / -2.51%
|
7.30
|
7.50
|
6.88
|
7.00
|
7.06
|
4.50
|
359,650
|
|
|
5/18/2020
|
-0.12 / -1.64%
|
7.40
|
7.40
|
7.00
|
7.18
|
7.13
|
4.61
|
249,780
|
|
|
5/15/2020
|
-0.08 / -1.08%
|
7.30
|
7.58
|
7.30
|
7.30
|
7.34
|
4.69
|
102,380
|
|
|
5/14/2020
|
-0.20 / -2.64%
|
7.50
|
7.70
|
7.36
|
7.38
|
7.46
|
4.74
|
138,150
|
|
|
5/13/2020
|
+0.17 / +2.29%
|
7.32
|
7.70
|
7.32
|
7.58
|
7.47
|
4.87
|
185,720
|
|
|
5/12/2020
|
-0.04 / -0.54%
|
7.45
|
7.46
|
7.35
|
7.41
|
7.39
|
4.76
|
130,470
|
|
|
5/11/2020
|
+0.15 / +2.05%
|
7.30
|
7.45
|
7.23
|
7.45
|
7.32
|
4.79
|
162,210
|
|
|
5/8/2020
|
-0.09 / -1.22%
|
7.39
|
7.60
|
7.20
|
7.30
|
7.38
|
4.69
|
180,600
|
|
|
5/7/2020
|
+0.01 / +0.14%
|
7.40
|
7.66
|
7.25
|
7.39
|
7.44
|
4.75
|
157,130
|
|
|
5/6/2020
|
+0.41 / +5.88%
|
7.04
|
7.45
|
7.03
|
7.38
|
7.35
|
4.74
|
254,930
|
|
|
5/5/2020
|
-0.03 / -0.43%
|
6.86
|
7.09
|
6.86
|
6.97
|
7.00
|
4.48
|
89,990
|
|
|
5/4/2020
|
+0.39 / +5.90%
|
7.00
|
7.07
|
6.65
|
7.00
|
6.96
|
4.50
|
458,250
|
|
|
4/29/2020
|
+0.43 / +6.96%
|
6.60
|
6.61
|
6.60
|
6.61
|
6.61
|
4.25
|
161,870
|
|
|
4/28/2020
|
+0.17 / +2.83%
|
6.10
|
6.18
|
6.04
|
6.18
|
6.09
|
3.97
|
200,640
|
|
|
4/27/2020
|
0.00 / 0.00%
|
6.19
|
6.19
|
5.90
|
6.01
|
5.98
|
3.86
|
266,200
|
|
|
4/24/2020
|
+0.06 / +1.01%
|
5.95
|
6.17
|
5.85
|
6.01
|
6.04
|
3.86
|
415,120
|
|
|