|
Closing price on 7/1/2020
|
|
| Open |
6.72 |
| High |
6.87 |
| Low |
6.60 |
| Volume |
76,160 |
| Split-adjusted Price |
4.37 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2020
|
+0.08 / +1.19%
|
6.72
|
6.87
|
6.60
|
6.80
|
6.76
|
4.37
|
76,160
|
|
|
6/30/2020
|
-0.07 / -1.03%
|
6.87
|
6.89
|
6.60
|
6.72
|
6.73
|
4.32
|
48,140
|
|
|
6/29/2020
|
-0.13 / -1.88%
|
6.92
|
6.92
|
6.62
|
6.79
|
6.78
|
4.36
|
129,140
|
|
|
6/26/2020
|
+0.02 / +0.29%
|
6.90
|
6.99
|
6.86
|
6.92
|
6.91
|
4.45
|
108,200
|
|
|
6/25/2020
|
0.00 / 0.00%
|
6.90
|
6.95
|
6.60
|
6.90
|
6.84
|
4.43
|
122,010
|
|
|
6/24/2020
|
-0.01 / -0.14%
|
6.91
|
7.02
|
6.90
|
6.90
|
6.94
|
4.43
|
306,290
|
|
|
6/23/2020
|
-0.01 / -0.14%
|
7.02
|
7.02
|
6.89
|
6.91
|
6.92
|
4.44
|
304,730
|
|
|
6/22/2020
|
-0.13 / -1.84%
|
7.05
|
7.15
|
6.90
|
6.92
|
7.03
|
4.45
|
224,310
|
|
|
6/19/2020
|
+0.35 / +5.22%
|
6.70
|
7.05
|
6.70
|
7.05
|
6.82
|
4.53
|
247,390
|
|
|
6/18/2020
|
-0.05 / -0.74%
|
6.55
|
6.75
|
6.55
|
6.70
|
6.66
|
4.30
|
104,580
|
|
|
6/17/2020
|
-0.05 / -0.74%
|
6.80
|
6.85
|
6.70
|
6.75
|
6.73
|
4.34
|
165,790
|
|
|
6/16/2020
|
+0.09 / +1.34%
|
6.71
|
6.85
|
6.70
|
6.80
|
6.75
|
4.37
|
124,300
|
|
|
6/15/2020
|
0.00 / 0.00%
|
6.71
|
6.85
|
6.50
|
6.71
|
6.76
|
4.31
|
251,120
|
|
|
6/12/2020
|
-0.29 / -4.14%
|
6.51
|
6.90
|
6.51
|
6.71
|
6.67
|
4.31
|
440,460
|
|
|
6/11/2020
|
-0.30 / -4.11%
|
7.60
|
7.71
|
7.00
|
7.00
|
7.42
|
4.50
|
485,230
|
|
|
6/10/2020
|
+0.20 / +2.82%
|
7.11
|
7.34
|
7.03
|
7.30
|
7.20
|
4.69
|
381,720
|
|
|
6/9/2020
|
-0.05 / -0.70%
|
7.25
|
7.25
|
7.02
|
7.10
|
7.11
|
4.56
|
521,340
|
|
|
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
|
|
|