|
Closing price on 7/27/2026
|
|
| Open |
3.67 |
| High |
3.75 |
| Low |
3.51 |
| Volume |
35,300 |
| Split-adjusted Price |
3.51 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2026
|
-0.21 / -5.65%
|
3.67
|
3.75
|
3.51
|
3.51
|
3.61
|
3.51
|
35,300
|
|
|
7/24/2026
|
-0.07 / -1.85%
|
3.68
|
3.79
|
3.64
|
3.72
|
3.69
|
3.72
|
63,900
|
|
|
7/23/2026
|
-0.11 / -2.82%
|
3.75
|
3.90
|
3.65
|
3.79
|
3.74
|
3.79
|
71,600
|
|
|
7/22/2026
|
0.00 / 0.00%
|
3.74
|
3.94
|
3.74
|
3.90
|
3.88
|
3.90
|
31,900
|
|
|
7/21/2026
|
-0.18 / -4.41%
|
4.00
|
4.01
|
3.90
|
3.90
|
3.97
|
3.90
|
81,100
|
|
|
7/20/2026
|
-0.04 / -0.97%
|
4.10
|
4.10
|
4.03
|
4.08
|
4.06
|
4.08
|
55,300
|
|
|
7/17/2026
|
0.00 / 0.00%
|
4.15
|
4.18
|
4.10
|
4.12
|
4.12
|
4.12
|
34,400
|
|
|
7/16/2026
|
-0.04 / -0.96%
|
4.14
|
4.14
|
4.09
|
4.12
|
4.11
|
4.12
|
7,900
|
|
|
7/15/2026
|
-0.02 / -0.48%
|
4.18
|
4.20
|
4.10
|
4.16
|
4.17
|
4.16
|
45,700
|
|
|
7/14/2026
|
+0.06 / +1.46%
|
4.05
|
4.18
|
4.05
|
4.18
|
4.12
|
4.18
|
20,000
|
|
|
7/13/2026
|
-0.06 / -1.44%
|
4.18
|
4.18
|
4.10
|
4.12
|
4.14
|
4.12
|
24,400
|
|
|
7/10/2026
|
+0.03 / +0.72%
|
4.11
|
4.18
|
4.11
|
4.18
|
4.13
|
4.18
|
12,500
|
|
|
7/9/2026
|
-0.05 / -1.19%
|
4.20
|
4.25
|
4.15
|
4.15
|
4.20
|
4.15
|
30,500
|
|
|
7/8/2026
|
0.00 / 0.00%
|
4.21
|
4.21
|
4.13
|
4.20
|
4.16
|
4.20
|
51,400
|
|
|
7/7/2026
|
-0.01 / -0.24%
|
4.13
|
4.22
|
4.13
|
4.20
|
4.18
|
4.20
|
7,600
|
|
|
7/6/2026
|
-0.04 / -0.94%
|
4.25
|
4.25
|
4.13
|
4.21
|
4.16
|
4.21
|
72,600
|
|
|
7/3/2026
|
-0.04 / -0.93%
|
4.28
|
4.32
|
4.11
|
4.25
|
4.23
|
4.25
|
93,500
|
|
|
7/2/2026
|
0.00 / 0.00%
|
4.30
|
4.31
|
4.26
|
4.29
|
4.29
|
4.29
|
68,200
|
|
|
7/1/2026
|
+0.15 / +3.62%
|
4.12
|
4.30
|
4.12
|
4.29
|
4.24
|
4.29
|
131,200
|
|
|
6/30/2026
|
+0.11 / +2.73%
|
4.03
|
4.19
|
4.00
|
4.14
|
4.09
|
4.14
|
99,400
|
|
|
6/29/2026
|
0.00 / 0.00%
|
4.09
|
4.10
|
4.03
|
4.03
|
4.05
|
4.03
|
21,100
|
|
|
6/26/2026
|
+0.03 / +0.68%
|
4.43
|
4.43
|
4.39
|
4.43
|
4.40
|
4.03
|
123,400
|
|
|
6/25/2026
|
+0.04 / +0.92%
|
4.36
|
4.44
|
4.36
|
4.40
|
4.41
|
4.00
|
102,100
|
|
|
6/24/2026
|
0.00 / 0.00%
|
4.36
|
4.36
|
4.32
|
4.36
|
4.34
|
3.96
|
22,500
|
|
|
6/23/2026
|
-0.01 / -0.23%
|
4.38
|
4.38
|
4.32
|
4.36
|
4.37
|
3.96
|
141,800
|
|
|
6/22/2026
|
-0.01 / -0.23%
|
4.36
|
4.38
|
4.34
|
4.37
|
4.37
|
3.97
|
35,700
|
|
|
6/19/2026
|
-0.02 / -0.45%
|
4.42
|
4.42
|
4.35
|
4.38
|
4.38
|
3.98
|
25,600
|
|
|
6/18/2026
|
+0.05 / +1.15%
|
4.32
|
4.43
|
4.30
|
4.40
|
4.37
|
4.00
|
176,600
|
|
|
6/17/2026
|
-0.02 / -0.46%
|
4.37
|
4.37
|
4.30
|
4.35
|
4.33
|
3.95
|
46,600
|
|
|
6/16/2026
|
-0.01 / -0.23%
|
4.37
|
4.38
|
4.30
|
4.37
|
4.33
|
3.97
|
51,000
|
|
|