|
Closing price on 7/13/2021
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
297,500 |
| Split-adjusted Price |
7.66 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2021
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.70
|
10.80
|
10.92
|
7.66
|
297,500
|
|
|
7/12/2021
|
-0.60 / -5.17%
|
11.60
|
11.60
|
10.80
|
11.00
|
10.89
|
7.80
|
597,200
|
|
|
7/9/2021
|
-0.45 / -3.73%
|
12.05
|
12.15
|
11.50
|
11.60
|
11.83
|
8.23
|
252,000
|
|
|
7/8/2021
|
+0.05 / +0.42%
|
12.00
|
12.30
|
11.90
|
12.05
|
12.02
|
8.55
|
230,100
|
|
|
7/7/2021
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.70
|
12.00
|
11.91
|
8.51
|
357,100
|
|
|
7/6/2021
|
-0.70 / -5.51%
|
12.65
|
12.70
|
12.00
|
12.00
|
12.51
|
8.51
|
529,700
|
|
|
7/5/2021
|
-0.35 / -2.68%
|
13.05
|
13.05
|
12.50
|
12.70
|
12.70
|
9.01
|
645,400
|
|
|
7/2/2021
|
-0.25 / -1.88%
|
13.30
|
13.30
|
13.00
|
13.05
|
13.06
|
9.26
|
309,200
|
|
|
7/1/2021
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.13
|
9.43
|
368,900
|
|
|
6/30/2021
|
-0.05 / -0.38%
|
13.50
|
13.50
|
13.15
|
13.20
|
13.37
|
9.36
|
311,900
|
|
|
6/29/2021
|
+0.10 / +0.76%
|
13.15
|
13.50
|
13.15
|
13.25
|
13.35
|
9.40
|
154,000
|
|
|
6/28/2021
|
+0.10 / +0.77%
|
13.10
|
13.40
|
13.00
|
13.15
|
13.11
|
9.33
|
340,300
|
|
|
6/25/2021
|
-0.15 / -1.14%
|
13.25
|
13.25
|
12.95
|
13.05
|
13.02
|
9.26
|
467,500
|
|
|
6/24/2021
|
-0.20 / -1.49%
|
13.40
|
13.50
|
13.00
|
13.20
|
13.17
|
9.36
|
539,300
|
|
|
6/23/2021
|
-0.15 / -1.11%
|
13.55
|
13.65
|
13.30
|
13.40
|
13.43
|
9.51
|
424,600
|
|
|
6/22/2021
|
-0.40 / -2.87%
|
13.95
|
14.10
|
13.30
|
13.55
|
13.75
|
9.61
|
590,000
|
|
|
6/21/2021
|
0.00 / 0.00%
|
13.95
|
14.40
|
13.70
|
13.95
|
14.11
|
9.90
|
486,900
|
|
|
6/18/2021
|
0.00 / 0.00%
|
13.95
|
14.50
|
13.95
|
13.95
|
14.13
|
9.90
|
797,600
|
|
|
6/17/2021
|
-0.10 / -0.71%
|
13.60
|
14.00
|
13.60
|
13.95
|
13.89
|
9.90
|
311,800
|
|
|
6/16/2021
|
+0.85 / +6.44%
|
13.20
|
14.10
|
13.20
|
14.05
|
13.78
|
9.97
|
952,700
|
|
|
6/15/2021
|
+0.05 / +0.38%
|
13.00
|
13.25
|
12.95
|
13.20
|
13.09
|
9.36
|
294,500
|
|
|
6/14/2021
|
-0.20 / -1.50%
|
13.50
|
13.60
|
13.00
|
13.15
|
13.30
|
9.33
|
252,100
|
|
|
6/11/2021
|
0.00 / 0.00%
|
13.35
|
13.70
|
13.05
|
13.35
|
13.44
|
9.47
|
284,400
|
|
|
6/10/2021
|
+0.25 / +1.91%
|
12.75
|
13.35
|
12.75
|
13.35
|
12.94
|
9.47
|
408,800
|
|
|
6/9/2021
|
-0.20 / -1.50%
|
12.80
|
13.30
|
12.55
|
13.10
|
13.04
|
9.29
|
525,100
|
|
|
6/8/2021
|
-0.90 / -6.34%
|
14.30
|
14.30
|
13.30
|
13.30
|
14.20
|
9.43
|
377,000
|
|
|
6/7/2021
|
+0.60 / +4.41%
|
14.50
|
14.55
|
13.90
|
14.20
|
14.31
|
10.07
|
924,600
|
|
|
6/4/2021
|
+0.85 / +6.67%
|
12.75
|
13.60
|
12.75
|
13.60
|
12.75
|
9.65
|
1,321,200
|
|
|
6/3/2021
|
+0.30 / +2.41%
|
12.95
|
12.95
|
12.60
|
12.75
|
12.75
|
9.04
|
266,200
|
|
|
6/2/2021
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.35
|
12.45
|
12.45
|
8.83
|
254,400
|
|
|