|
Closing price on 7/17/2020
|
|
| Open |
8.15 |
| High |
8.25 |
| Low |
7.95 |
| Volume |
361,730 |
| Split-adjusted Price |
5.11 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
-0.20 / -2.45%
|
8.15
|
8.25
|
7.95
|
7.95
|
8.03
|
5.11
|
361,730
|
|
|
7/16/2020
|
-0.13 / -1.57%
|
8.27
|
8.28
|
8.05
|
8.15
|
8.18
|
5.24
|
220,780
|
|
|
7/15/2020
|
-0.11 / -1.31%
|
8.38
|
8.40
|
8.24
|
8.28
|
8.30
|
5.32
|
264,720
|
|
|
7/14/2020
|
+0.10 / +1.21%
|
8.20
|
8.40
|
8.11
|
8.39
|
8.31
|
5.39
|
276,330
|
|
|
7/13/2020
|
+0.29 / +3.63%
|
8.00
|
8.45
|
8.00
|
8.29
|
8.25
|
5.33
|
575,880
|
|
|
7/10/2020
|
+0.15 / +1.91%
|
7.85
|
8.00
|
7.73
|
8.00
|
7.87
|
5.14
|
309,900
|
|
|
7/9/2020
|
+0.27 / +3.56%
|
7.50
|
8.00
|
7.40
|
7.85
|
7.73
|
5.04
|
365,500
|
|
|
7/8/2020
|
-0.12 / -1.56%
|
7.32
|
7.59
|
7.32
|
7.58
|
7.50
|
4.87
|
207,040
|
|
|
7/7/2020
|
-0.03 / -0.39%
|
7.80
|
8.00
|
7.64
|
7.70
|
7.82
|
4.95
|
395,070
|
|
|
7/6/2020
|
+0.47 / +6.47%
|
7.49
|
7.76
|
7.30
|
7.73
|
7.62
|
4.97
|
725,710
|
|
|
7/3/2020
|
+0.47 / +6.92%
|
6.84
|
7.26
|
6.79
|
7.26
|
7.15
|
4.66
|
867,560
|
|
|
7/2/2020
|
-0.01 / -0.15%
|
6.81
|
6.86
|
6.34
|
6.79
|
6.72
|
4.36
|
48,680
|
|
|
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
|
|
|