|
Closing price on 7/22/2019
|
|
| Open |
6.29 |
| High |
6.70 |
| Low |
6.28 |
| Volume |
436,920 |
| Split-adjusted Price |
3.94 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2019
|
+0.22 / +3.45%
|
6.29
|
6.70
|
6.28
|
6.60
|
6.54
|
3.94
|
436,920
|
|
|
7/19/2019
|
+0.40 / +6.69%
|
6.00
|
6.38
|
6.00
|
6.38
|
6.29
|
3.81
|
550,250
|
|
|
7/18/2019
|
+0.17 / +2.93%
|
5.87
|
5.98
|
5.83
|
5.98
|
5.89
|
3.57
|
314,710
|
|
|
7/17/2019
|
+0.09 / +1.57%
|
5.72
|
5.98
|
5.70
|
5.81
|
5.85
|
3.47
|
386,530
|
|
|
7/16/2019
|
-0.07 / -1.21%
|
5.71
|
5.78
|
5.68
|
5.72
|
5.71
|
3.41
|
195,900
|
|
|
7/15/2019
|
+0.03 / +0.52%
|
5.83
|
5.86
|
5.71
|
5.79
|
5.78
|
3.45
|
146,830
|
|
|
7/12/2019
|
-0.18 / -3.03%
|
5.94
|
5.94
|
5.75
|
5.76
|
5.83
|
3.44
|
374,930
|
|
|
7/11/2019
|
+0.19 / +3.30%
|
5.72
|
5.94
|
5.57
|
5.94
|
5.71
|
3.54
|
346,420
|
|
|
7/10/2019
|
-0.15 / -2.54%
|
5.90
|
5.91
|
5.73
|
5.75
|
5.79
|
3.43
|
224,420
|
|
|
7/9/2019
|
+0.04 / +0.68%
|
6.15
|
6.15
|
5.86
|
5.90
|
5.94
|
3.52
|
310,800
|
|
|
7/8/2019
|
+0.38 / +6.93%
|
5.58
|
5.86
|
5.40
|
5.86
|
5.76
|
3.50
|
596,820
|
|
|
7/5/2019
|
-0.12 / -2.14%
|
5.50
|
5.51
|
5.31
|
5.48
|
5.40
|
3.27
|
542,380
|
|
|
7/4/2019
|
-0.35 / -5.88%
|
5.95
|
6.08
|
5.60
|
5.60
|
5.76
|
3.34
|
1,190,790
|
|
|
7/3/2019
|
-0.20 / -3.25%
|
6.15
|
6.20
|
5.87
|
5.95
|
6.03
|
3.55
|
599,990
|
|
|
7/2/2019
|
+0.15 / +2.50%
|
6.00
|
6.20
|
5.96
|
6.15
|
6.12
|
3.67
|
250,950
|
|
|
7/1/2019
|
-0.04 / -0.66%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.02
|
3.58
|
391,390
|
|
|
6/28/2019
|
-0.11 / -1.79%
|
6.15
|
6.35
|
6.00
|
6.04
|
6.19
|
3.60
|
587,640
|
|
|
6/27/2019
|
+0.11 / +1.82%
|
5.86
|
6.24
|
5.86
|
6.15
|
6.17
|
3.67
|
389,580
|
|
|
6/26/2019
|
+0.39 / +6.90%
|
5.60
|
6.04
|
5.56
|
6.04
|
5.93
|
3.48
|
702,240
|
|
|
6/25/2019
|
-0.12 / -2.08%
|
5.77
|
5.77
|
5.60
|
5.65
|
5.66
|
3.26
|
970,210
|
|
|
6/24/2019
|
+0.32 / +5.87%
|
5.51
|
5.80
|
5.50
|
5.77
|
5.73
|
3.33
|
618,870
|
|
|
6/21/2019
|
+0.35 / +6.86%
|
5.21
|
5.45
|
5.21
|
5.45
|
5.26
|
3.14
|
1,100,220
|
|
|
6/20/2019
|
+0.18 / +3.66%
|
4.86
|
5.26
|
4.86
|
5.10
|
5.00
|
2.94
|
1,113,580
|
|
|
6/19/2019
|
+0.03 / +0.61%
|
4.82
|
4.95
|
4.82
|
4.92
|
4.89
|
2.84
|
171,860
|
|
|
6/18/2019
|
-0.11 / -2.20%
|
5.10
|
5.10
|
4.81
|
4.89
|
4.93
|
2.82
|
669,670
|
|
|
6/17/2019
|
+0.23 / +4.82%
|
5.07
|
5.10
|
4.93
|
5.00
|
5.03
|
2.88
|
925,740
|
|
|
6/14/2019
|
-0.03 / -0.63%
|
4.80
|
4.80
|
4.70
|
4.77
|
4.77
|
2.75
|
186,820
|
|
|
6/13/2019
|
-0.04 / -0.83%
|
4.82
|
4.94
|
4.78
|
4.80
|
4.87
|
2.77
|
406,970
|
|
|
6/12/2019
|
+0.03 / +0.62%
|
4.85
|
5.00
|
4.76
|
4.84
|
4.85
|
2.79
|
628,800
|
|
|
6/11/2019
|
+0.30 / +6.65%
|
4.82
|
4.82
|
4.71
|
4.81
|
4.81
|
2.77
|
982,640
|
|
|