|
|
Closing price on 7/2/2024
|
|
| Open |
10.05 |
| High |
10.40 |
| Low |
10.05 |
| Volume |
436,000 |
| Split-adjusted Price |
9.68 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2024
|
0.00 / 0.00%
|
10.05
|
10.40
|
10.05
|
10.25
|
10.25
|
9.68
|
436,000
|
|
|
7/1/2024
|
+0.25 / +2.50%
|
9.94
|
10.45
|
9.94
|
10.25
|
10.16
|
9.68
|
807,500
|
|
|
6/28/2024
|
-0.60 / -5.66%
|
10.75
|
10.75
|
10.00
|
10.00
|
10.28
|
9.44
|
1,722,500
|
|
|
6/27/2024
|
-0.25 / -2.30%
|
10.65
|
10.85
|
10.60
|
10.60
|
10.66
|
10.01
|
629,200
|
|
|
6/26/2024
|
-0.35 / -3.13%
|
11.10
|
11.45
|
10.65
|
10.85
|
10.84
|
10.25
|
1,393,400
|
|
|
6/25/2024
|
-0.35 / -3.03%
|
11.75
|
11.75
|
11.00
|
11.20
|
11.29
|
10.58
|
1,036,000
|
|
|
6/24/2024
|
+0.40 / +3.59%
|
11.30
|
11.90
|
11.30
|
11.55
|
11.70
|
10.91
|
2,878,900
|
|
|
6/21/2024
|
+0.30 / +2.76%
|
10.85
|
11.30
|
10.85
|
11.15
|
11.17
|
10.53
|
1,166,800
|
|
|
6/20/2024
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.45
|
10.85
|
10.75
|
10.25
|
1,065,000
|
|
|
6/19/2024
|
-0.45 / -4.00%
|
11.30
|
11.40
|
10.75
|
10.80
|
10.97
|
10.20
|
957,300
|
|
|
6/18/2024
|
+0.70 / +6.64%
|
10.85
|
11.25
|
10.60
|
11.25
|
11.09
|
10.63
|
1,666,200
|
|
|
6/17/2024
|
+0.25 / +2.43%
|
10.45
|
10.80
|
10.25
|
10.55
|
10.43
|
9.96
|
929,700
|
|
|
6/14/2024
|
-0.50 / -4.63%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.53
|
9.73
|
1,204,100
|
|
|
6/13/2024
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.75
|
10.80
|
10.85
|
10.20
|
779,800
|
|
|
6/12/2024
|
-0.30 / -2.68%
|
11.40
|
11.40
|
10.75
|
10.90
|
10.90
|
10.29
|
825,100
|
|
|
6/11/2024
|
+0.55 / +5.16%
|
10.80
|
11.20
|
10.40
|
11.20
|
10.87
|
10.58
|
944,400
|
|
|
6/10/2024
|
-0.25 / -2.29%
|
10.90
|
10.95
|
10.20
|
10.65
|
10.53
|
10.06
|
1,682,200
|
|
|
6/7/2024
|
+0.15 / +1.40%
|
10.70
|
11.00
|
10.65
|
10.90
|
10.79
|
10.29
|
1,172,900
|
|
|
6/6/2024
|
-0.25 / -2.27%
|
11.20
|
11.20
|
10.65
|
10.75
|
10.85
|
10.15
|
1,234,600
|
|
|
6/5/2024
|
-0.40 / -3.51%
|
11.50
|
11.50
|
10.80
|
11.00
|
11.15
|
10.39
|
1,427,800
|
|
|
6/4/2024
|
+0.10 / +0.88%
|
11.30
|
11.65
|
11.00
|
11.40
|
11.30
|
10.77
|
1,052,300
|
|
|
6/3/2024
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.26
|
10.67
|
2,131,700
|
|
|
5/31/2024
|
-0.40 / -3.64%
|
11.45
|
11.60
|
10.60
|
10.60
|
11.06
|
10.01
|
1,979,800
|
|
|
5/30/2024
|
+0.25 / +2.33%
|
10.60
|
11.00
|
10.00
|
11.00
|
10.51
|
10.39
|
2,379,100
|
|
|
5/29/2024
|
+0.70 / +6.97%
|
10.75
|
10.75
|
10.40
|
10.75
|
10.73
|
10.15
|
3,581,400
|
|
|
5/28/2024
|
+0.64 / +6.80%
|
9.70
|
10.05
|
9.70
|
10.05
|
9.97
|
9.49
|
2,699,900
|
|
|
5/27/2024
|
+0.61 / +6.93%
|
9.30
|
9.41
|
9.29
|
9.41
|
9.40
|
8.89
|
2,701,100
|
|
|
5/24/2024
|
-0.33 / -3.61%
|
9.06
|
9.30
|
8.73
|
8.80
|
8.95
|
8.31
|
775,800
|
|
|
5/23/2024
|
-0.12 / -1.30%
|
9.25
|
9.25
|
8.80
|
9.13
|
8.96
|
8.62
|
887,400
|
|
|
5/22/2024
|
+0.05 / +0.54%
|
9.60
|
9.60
|
9.17
|
9.25
|
9.33
|
8.74
|
851,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|