|
|
Closing price on 7/13/2017
|
|
| Open |
5.56 |
| High |
6.38 |
| Low |
5.56 |
| Volume |
2,852,140 |
| Split-adjusted Price |
3.42 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2017
|
-0.04 / -0.67%
|
5.56
|
6.38
|
5.56
|
5.93
|
5.93
|
3.42
|
2,852,140
|
|
|
7/12/2017
|
-0.44 / -6.86%
|
5.97
|
5.97
|
5.97
|
5.97
|
5.97
|
3.44
|
70,180
|
|
|
7/11/2017
|
-0.48 / -6.97%
|
6.41
|
6.41
|
6.41
|
6.41
|
6.41
|
3.70
|
205,920
|
|
|
7/10/2017
|
-0.51 / -6.89%
|
6.89
|
6.89
|
6.89
|
6.89
|
6.89
|
3.97
|
177,990
|
|
|
7/7/2017
|
-0.55 / -6.92%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.27
|
182,230
|
|
|
7/6/2017
|
-0.59 / -6.91%
|
9.11
|
9.11
|
7.95
|
7.95
|
8.30
|
4.59
|
1,338,500
|
|
|
7/5/2017
|
+0.55 / +6.88%
|
7.99
|
8.54
|
7.99
|
8.54
|
8.45
|
4.93
|
1,533,210
|
|
|
7/4/2017
|
+0.52 / +6.96%
|
7.99
|
7.99
|
7.80
|
7.99
|
7.97
|
4.61
|
1,603,410
|
|
|
7/3/2017
|
+0.48 / +6.87%
|
6.99
|
7.47
|
6.99
|
7.47
|
7.25
|
4.31
|
329,510
|
|
|
6/30/2017
|
+0.45 / +6.88%
|
6.99
|
6.99
|
6.54
|
6.99
|
6.88
|
4.03
|
2,631,290
|
|
|
6/29/2017
|
+0.42 / +6.86%
|
6.54
|
6.54
|
6.54
|
6.54
|
6.54
|
3.77
|
168,430
|
|
|
6/28/2017
|
+0.40 / +6.99%
|
6.10
|
6.12
|
6.00
|
6.12
|
6.11
|
3.53
|
384,960
|
|
|
6/27/2017
|
+0.37 / +6.92%
|
5.50
|
5.72
|
5.45
|
5.72
|
5.69
|
3.30
|
747,900
|
|
|
6/26/2017
|
+0.35 / +7.00%
|
5.10
|
5.35
|
4.97
|
5.35
|
5.24
|
3.09
|
1,003,060
|
|
|
6/23/2017
|
+0.15 / +3.09%
|
5.10
|
5.18
|
4.90
|
5.00
|
5.14
|
2.88
|
1,380,220
|
|
|
6/22/2017
|
+0.31 / +6.83%
|
4.85
|
4.85
|
4.84
|
4.85
|
4.85
|
2.80
|
689,480
|
|
|
6/21/2017
|
+0.29 / +6.82%
|
4.25
|
4.54
|
4.15
|
4.54
|
4.43
|
2.62
|
1,270,900
|
|
|
6/20/2017
|
+0.26 / +6.52%
|
4.21
|
4.26
|
3.99
|
4.25
|
4.22
|
2.45
|
1,033,550
|
|
|
6/19/2017
|
+0.26 / +6.97%
|
3.90
|
3.99
|
3.89
|
3.99
|
3.98
|
2.30
|
982,290
|
|
|
6/16/2017
|
+0.03 / +0.81%
|
3.70
|
3.73
|
3.60
|
3.73
|
3.66
|
2.15
|
317,840
|
|
|
6/15/2017
|
-0.13 / -3.39%
|
3.79
|
3.90
|
3.66
|
3.70
|
3.76
|
2.13
|
681,350
|
|
|
6/14/2017
|
+0.23 / +6.39%
|
3.75
|
3.83
|
3.60
|
3.83
|
3.70
|
2.21
|
643,310
|
|
|
6/13/2017
|
+0.18 / +5.26%
|
3.49
|
3.64
|
3.31
|
3.60
|
3.49
|
2.08
|
540,230
|
|
|
6/12/2017
|
+0.01 / +0.29%
|
3.60
|
3.61
|
3.41
|
3.42
|
3.49
|
1.97
|
521,570
|
|
|
6/9/2017
|
+0.22 / +6.90%
|
3.17
|
3.41
|
3.17
|
3.41
|
3.40
|
1.97
|
1,345,280
|
|
|
6/8/2017
|
+0.05 / +1.59%
|
3.15
|
3.19
|
3.11
|
3.19
|
3.14
|
1.84
|
157,790
|
|
|
6/7/2017
|
+0.05 / +1.62%
|
3.10
|
3.15
|
3.09
|
3.14
|
3.11
|
1.81
|
257,150
|
|
|
6/6/2017
|
-0.06 / -1.90%
|
3.15
|
3.15
|
3.09
|
3.09
|
3.10
|
1.78
|
111,340
|
|
|
6/5/2017
|
+0.04 / +1.29%
|
3.15
|
3.18
|
3.10
|
3.15
|
3.12
|
1.82
|
149,770
|
|
|
6/2/2017
|
+0.04 / +1.30%
|
3.17
|
3.19
|
3.08
|
3.11
|
3.13
|
1.79
|
154,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|