|
Closing price on 7/5/2021
|
|
| Open |
13.05 |
| High |
13.05 |
| Low |
12.50 |
| Volume |
645,400 |
| Split-adjusted Price |
9.01 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
-0.35 / -2.68%
|
13.05
|
13.05
|
12.50
|
12.70
|
12.70
|
9.01
|
645,400
|
|
|
7/2/2021
|
-0.25 / -1.88%
|
13.30
|
13.30
|
13.00
|
13.05
|
13.06
|
9.26
|
309,200
|
|
|
7/1/2021
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.13
|
9.43
|
368,900
|
|
|
6/30/2021
|
-0.05 / -0.38%
|
13.50
|
13.50
|
13.15
|
13.20
|
13.37
|
9.36
|
311,900
|
|
|
6/29/2021
|
+0.10 / +0.76%
|
13.15
|
13.50
|
13.15
|
13.25
|
13.35
|
9.40
|
154,000
|
|
|
6/28/2021
|
+0.10 / +0.77%
|
13.10
|
13.40
|
13.00
|
13.15
|
13.11
|
9.33
|
340,300
|
|
|
6/25/2021
|
-0.15 / -1.14%
|
13.25
|
13.25
|
12.95
|
13.05
|
13.02
|
9.26
|
467,500
|
|
|
6/24/2021
|
-0.20 / -1.49%
|
13.40
|
13.50
|
13.00
|
13.20
|
13.17
|
9.36
|
539,300
|
|
|
6/23/2021
|
-0.15 / -1.11%
|
13.55
|
13.65
|
13.30
|
13.40
|
13.43
|
9.51
|
424,600
|
|
|
6/22/2021
|
-0.40 / -2.87%
|
13.95
|
14.10
|
13.30
|
13.55
|
13.75
|
9.61
|
590,000
|
|
|
6/21/2021
|
0.00 / 0.00%
|
13.95
|
14.40
|
13.70
|
13.95
|
14.11
|
9.90
|
486,900
|
|
|
6/18/2021
|
0.00 / 0.00%
|
13.95
|
14.50
|
13.95
|
13.95
|
14.13
|
9.90
|
797,600
|
|
|
6/17/2021
|
-0.10 / -0.71%
|
13.60
|
14.00
|
13.60
|
13.95
|
13.89
|
9.90
|
311,800
|
|
|
6/16/2021
|
+0.85 / +6.44%
|
13.20
|
14.10
|
13.20
|
14.05
|
13.78
|
9.97
|
952,700
|
|
|
6/15/2021
|
+0.05 / +0.38%
|
13.00
|
13.25
|
12.95
|
13.20
|
13.09
|
9.36
|
294,500
|
|
|
6/14/2021
|
-0.20 / -1.50%
|
13.50
|
13.60
|
13.00
|
13.15
|
13.30
|
9.33
|
252,100
|
|
|
6/11/2021
|
0.00 / 0.00%
|
13.35
|
13.70
|
13.05
|
13.35
|
13.44
|
9.47
|
284,400
|
|
|
6/10/2021
|
+0.25 / +1.91%
|
12.75
|
13.35
|
12.75
|
13.35
|
12.94
|
9.47
|
408,800
|
|
|
6/9/2021
|
-0.20 / -1.50%
|
12.80
|
13.30
|
12.55
|
13.10
|
13.04
|
9.29
|
525,100
|
|
|
6/8/2021
|
-0.90 / -6.34%
|
14.30
|
14.30
|
13.30
|
13.30
|
14.20
|
9.43
|
377,000
|
|
|
6/7/2021
|
+0.60 / +4.41%
|
14.50
|
14.55
|
13.90
|
14.20
|
14.31
|
10.07
|
924,600
|
|
|
6/4/2021
|
+0.85 / +6.67%
|
12.75
|
13.60
|
12.75
|
13.60
|
12.75
|
9.65
|
1,321,200
|
|
|
6/3/2021
|
+0.30 / +2.41%
|
12.95
|
12.95
|
12.60
|
12.75
|
12.75
|
9.04
|
266,200
|
|
|
6/2/2021
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.35
|
12.45
|
12.45
|
8.83
|
254,400
|
|
|
6/1/2021
|
-0.20 / -1.57%
|
12.55
|
12.60
|
12.30
|
12.50
|
12.47
|
8.87
|
381,500
|
|
|
5/31/2021
|
-0.10 / -0.78%
|
12.70
|
12.75
|
12.40
|
12.70
|
12.54
|
9.01
|
299,400
|
|
|
5/28/2021
|
-0.15 / -1.16%
|
13.00
|
13.00
|
12.75
|
12.80
|
12.87
|
9.08
|
242,700
|
|
|
5/27/2021
|
-0.20 / -1.52%
|
13.35
|
13.35
|
12.80
|
12.95
|
13.02
|
9.19
|
288,700
|
|
|
5/26/2021
|
+0.30 / +2.33%
|
12.80
|
13.20
|
12.70
|
13.15
|
13.02
|
9.33
|
619,600
|
|
|
5/25/2021
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.75
|
12.85
|
12.84
|
9.12
|
238,200
|
|
|