|
|
Closing price on 7/27/2017
|
|
| Open |
4.65 |
| High |
4.74 |
| Low |
4.41 |
| Volume |
968,900 |
| Split-adjusted Price |
2.54 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2017
|
-0.33 / -6.96%
|
4.65
|
4.74
|
4.41
|
4.41
|
4.52
|
2.54
|
968,900
|
|
|
7/26/2017
|
+0.16 / +3.49%
|
4.79
|
4.79
|
4.32
|
4.74
|
4.59
|
2.73
|
707,300
|
|
|
7/25/2017
|
-0.22 / -4.58%
|
4.50
|
4.70
|
4.47
|
4.58
|
4.51
|
2.64
|
1,452,500
|
|
|
7/24/2017
|
-0.34 / -6.61%
|
5.40
|
5.40
|
4.79
|
4.80
|
5.11
|
2.77
|
1,350,990
|
|
|
7/21/2017
|
+0.33 / +6.86%
|
5.12
|
5.14
|
5.12
|
5.14
|
5.13
|
2.96
|
294,920
|
|
|
7/20/2017
|
+0.31 / +6.89%
|
4.78
|
4.81
|
4.35
|
4.81
|
4.68
|
2.77
|
1,077,480
|
|
|
7/19/2017
|
-0.32 / -6.64%
|
4.49
|
5.00
|
4.49
|
4.50
|
4.55
|
2.60
|
2,339,210
|
|
|
7/18/2017
|
-0.36 / -6.95%
|
4.82
|
4.82
|
4.82
|
4.82
|
4.82
|
2.78
|
231,680
|
|
|
7/17/2017
|
-0.38 / -6.83%
|
5.30
|
5.35
|
5.18
|
5.18
|
5.20
|
2.99
|
1,340,920
|
|
|
7/14/2017
|
-0.37 / -6.24%
|
6.10
|
6.20
|
5.56
|
5.56
|
5.85
|
3.21
|
633,190
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|