|
Closing price on 7/7/2015
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
91,210 |
| Split-adjusted Price |
2.14 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2015
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.99
|
2.14
|
91,210
|
|
|
7/6/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.98
|
2.20
|
188,880
|
|
|
7/3/2015
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.01
|
2.20
|
104,390
|
|
|
7/2/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.95
|
2.14
|
35,440
|
|
|
7/1/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.93
|
2.20
|
94,460
|
|
|
6/30/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.91
|
2.20
|
85,750
|
|
|
6/29/2015
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
2.20
|
188,220
|
|
|
6/26/2015
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.11
|
2.25
|
191,690
|
|
|
6/25/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.12
|
2.31
|
137,540
|
|
|
6/24/2015
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.23
|
2.31
|
41,610
|
|
|
6/23/2015
|
-0.20 / -4.55%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.21
|
2.31
|
163,750
|
|
|
6/22/2015
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.34
|
2.42
|
921,620
|
|
|
6/19/2015
|
-0.10 / -2.27%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.35
|
2.36
|
158,090
|
|
|
6/18/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.35
|
2.42
|
185,050
|
|
|
6/17/2015
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.39
|
2.42
|
190,550
|
|
|
6/16/2015
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
2.47
|
479,250
|
|
|
6/15/2015
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.34
|
2.42
|
520,340
|
|
|
6/12/2015
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.27
|
2.31
|
192,230
|
|
|
6/11/2015
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
268,410
|
|
|
6/10/2015
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.13
|
2.31
|
162,350
|
|
|
6/9/2015
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.28
|
2.31
|
172,660
|
|
|
6/8/2015
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.35
|
2.42
|
208,650
|
|
|
6/5/2015
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.23
|
2.36
|
503,520
|
|
|
6/4/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.05
|
2.25
|
81,690
|
|
|
6/3/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.04
|
2.25
|
144,700
|
|
|
6/2/2015
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.09
|
2.25
|
26,180
|
|
|
6/1/2015
|
-0.10 / -2.44%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.06
|
2.20
|
129,950
|
|
|
5/29/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
2.25
|
352,260
|
|
|
5/28/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.08
|
2.25
|
182,720
|
|
|
5/27/2015
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
2.25
|
88,090
|
|
|