|
|
Closing price on 7/5/2012
|
|
| Open |
5.50 |
| High |
5.50 |
| Low |
5.40 |
| Volume |
45,620 |
| Split-adjusted Price |
3.02 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2012
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
3.02
|
45,620
|
|
|
7/4/2012
|
-0.20 / -3.51%
|
5.70
|
5.90
|
5.50
|
5.50
|
5.50
|
3.02
|
76,110
|
|
|
7/3/2012
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.70
|
3.13
|
45,690
|
|
|
7/2/2012
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.90
|
3.24
|
26,750
|
|
|
6/29/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
3.19
|
51,770
|
|
|
6/28/2012
|
+0.10 / +1.75%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
3.19
|
75,970
|
|
|
6/27/2012
|
-0.10 / -1.72%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
3.13
|
81,780
|
|
|
6/26/2012
|
-0.20 / -3.33%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.80
|
3.19
|
116,000
|
|
|
6/25/2012
|
-0.20 / -3.23%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
3.30
|
131,070
|
|
|
6/22/2012
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
3.41
|
212,860
|
|
|
6/21/2012
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
3.52
|
65,520
|
|
|
6/20/2012
|
-0.10 / -1.52%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
3.57
|
32,040
|
|
|
6/19/2012
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
3.63
|
128,220
|
|
|
6/18/2012
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
3.68
|
49,630
|
|
|
6/15/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
3.63
|
83,730
|
|
|
6/14/2012
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
3.63
|
68,920
|
|
|
6/13/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
3.68
|
74,150
|
|
|
6/12/2012
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
3.68
|
291,340
|
|
|
6/11/2012
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
3.85
|
136,380
|
|
|
6/8/2012
|
-0.10 / -1.43%
|
7.00
|
7.30
|
6.80
|
6.90
|
6.90
|
3.79
|
247,820
|
|
|
6/7/2012
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
3.85
|
665,270
|
|
|
6/6/2012
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
3.68
|
57,840
|
|
|
6/5/2012
|
+0.30 / +4.84%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
3.57
|
77,790
|
|
|
6/4/2012
|
-0.30 / -4.62%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
3.41
|
124,760
|
|
|
6/1/2012
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.40
|
6.50
|
6.50
|
3.57
|
359,780
|
|
|
5/31/2012
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
3.68
|
108,650
|
|
|
5/30/2012
|
-0.10 / -1.41%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
3.85
|
62,250
|
|
|
5/29/2012
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.10
|
3.90
|
63,090
|
|
|
5/28/2012
|
+0.20 / +2.86%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
3.96
|
293,240
|
|
|
5/25/2012
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
3.85
|
175,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|