|
Closing price on 7/31/2023
|
|
| Open |
7.85 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
420,900 |
| Split-adjusted Price |
6.54 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2023
|
-0.08 / -1.02%
|
7.85
|
7.90
|
7.70
|
7.75
|
7.78
|
6.54
|
420,900
|
|
|
7/28/2023
|
+0.06 / +0.77%
|
7.81
|
7.92
|
7.77
|
7.83
|
7.84
|
6.60
|
897,700
|
|
|
7/27/2023
|
+0.21 / +2.78%
|
7.59
|
7.85
|
7.40
|
7.77
|
7.63
|
6.55
|
1,091,900
|
|
|
7/26/2023
|
-0.03 / -0.40%
|
7.59
|
7.65
|
7.49
|
7.56
|
7.55
|
6.38
|
305,600
|
|
|
7/25/2023
|
-0.08 / -1.04%
|
7.65
|
7.73
|
7.58
|
7.59
|
7.61
|
6.40
|
309,700
|
|
|
7/24/2023
|
+0.07 / +0.92%
|
7.79
|
7.79
|
7.60
|
7.67
|
7.65
|
6.47
|
398,300
|
|
|
7/21/2023
|
0.00 / 0.00%
|
7.60
|
7.69
|
7.55
|
7.60
|
7.61
|
6.41
|
454,800
|
|
|
7/20/2023
|
-0.01 / -0.13%
|
7.64
|
7.72
|
7.50
|
7.60
|
7.62
|
6.41
|
160,200
|
|
|
7/19/2023
|
+0.05 / +0.66%
|
7.56
|
7.61
|
7.48
|
7.61
|
7.53
|
6.42
|
324,900
|
|
|
7/18/2023
|
-0.09 / -1.18%
|
7.77
|
7.77
|
7.42
|
7.56
|
7.56
|
6.38
|
320,400
|
|
|
7/17/2023
|
-0.10 / -1.29%
|
7.83
|
7.88
|
7.43
|
7.65
|
7.71
|
6.45
|
578,400
|
|
|
7/14/2023
|
-0.09 / -1.15%
|
7.91
|
7.91
|
7.64
|
7.75
|
7.73
|
6.54
|
386,400
|
|
|
7/13/2023
|
-0.11 / -1.38%
|
7.96
|
8.12
|
7.64
|
7.84
|
7.85
|
6.61
|
916,900
|
|
|
7/12/2023
|
+0.04 / +0.51%
|
8.17
|
8.17
|
7.80
|
7.95
|
7.96
|
6.70
|
486,300
|
|
|
7/11/2023
|
+0.51 / +6.89%
|
7.79
|
7.91
|
7.68
|
7.91
|
7.82
|
6.67
|
1,443,600
|
|
|
7/10/2023
|
+0.20 / +2.78%
|
7.20
|
7.45
|
7.15
|
7.40
|
7.28
|
6.24
|
417,800
|
|
|
7/7/2023
|
0.00 / 0.00%
|
7.12
|
7.20
|
7.05
|
7.20
|
7.09
|
6.07
|
124,300
|
|
|
7/6/2023
|
-0.01 / -0.14%
|
7.16
|
7.23
|
7.10
|
7.20
|
7.17
|
6.07
|
171,500
|
|
|
7/5/2023
|
+0.01 / +0.14%
|
7.24
|
7.27
|
7.19
|
7.21
|
7.20
|
6.08
|
214,700
|
|
|
7/4/2023
|
+0.08 / +1.12%
|
7.13
|
7.20
|
7.12
|
7.20
|
7.15
|
6.07
|
153,100
|
|
|
7/3/2023
|
0.00 / 0.00%
|
7.12
|
7.25
|
7.10
|
7.12
|
7.16
|
6.00
|
82,200
|
|
|
6/30/2023
|
-0.05 / -0.70%
|
7.12
|
7.19
|
7.12
|
7.12
|
7.13
|
6.00
|
107,700
|
|
|
6/29/2023
|
-0.07 / -0.97%
|
7.24
|
7.24
|
7.16
|
7.17
|
7.19
|
6.05
|
112,600
|
|
|
6/28/2023
|
0.00 / 0.00%
|
7.20
|
7.28
|
7.20
|
7.24
|
7.23
|
6.11
|
151,200
|
|
|
6/27/2023
|
-0.01 / -0.14%
|
7.29
|
7.29
|
7.17
|
7.24
|
7.23
|
6.11
|
103,000
|
|
|
6/26/2023
|
-0.09 / -1.23%
|
7.23
|
7.29
|
7.15
|
7.25
|
7.21
|
6.11
|
142,200
|
|
|
6/23/2023
|
-0.02 / -0.27%
|
7.48
|
7.48
|
7.25
|
7.34
|
7.33
|
6.19
|
219,900
|
|
|
6/22/2023
|
+0.08 / +1.10%
|
7.30
|
7.40
|
7.29
|
7.36
|
7.32
|
6.21
|
264,100
|
|
|
6/21/2023
|
+0.06 / +0.83%
|
7.26
|
7.36
|
7.20
|
7.28
|
7.26
|
6.14
|
173,000
|
|
|
6/20/2023
|
+0.11 / +1.55%
|
7.15
|
7.29
|
7.15
|
7.22
|
7.21
|
6.09
|
133,500
|
|
|