|
Closing price on 8/14/2026
|
|
| Open |
3.57 |
| High |
3.64 |
| Low |
3.57 |
| Volume |
14,600 |
| Split-adjusted Price |
3.64 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-0.01 / -0.27%
|
3.57
|
3.64
|
3.57
|
3.64
|
3.60
|
3.64
|
14,600
|
|
|
8/13/2026
|
-0.03 / -0.82%
|
3.70
|
3.70
|
3.60
|
3.65
|
3.62
|
3.65
|
20,300
|
|
|
8/12/2026
|
+0.04 / +1.10%
|
3.64
|
3.68
|
3.61
|
3.68
|
3.64
|
3.68
|
17,300
|
|
|
8/11/2026
|
+0.02 / +0.55%
|
3.63
|
3.64
|
3.60
|
3.64
|
3.62
|
3.64
|
49,300
|
|
|
8/10/2026
|
0.00 / 0.00%
|
3.60
|
3.62
|
3.54
|
3.62
|
3.60
|
3.62
|
56,200
|
|
|
8/7/2026
|
+0.02 / +0.56%
|
3.59
|
3.63
|
3.56
|
3.62
|
3.60
|
3.62
|
38,700
|
|
|
8/6/2026
|
-0.09 / -2.44%
|
3.65
|
3.73
|
3.60
|
3.60
|
3.63
|
3.60
|
38,000
|
|
|
8/5/2026
|
+0.02 / +0.54%
|
3.67
|
3.69
|
3.65
|
3.69
|
3.67
|
3.69
|
20,300
|
|
|
8/4/2026
|
0.00 / 0.00%
|
3.75
|
3.75
|
3.61
|
3.67
|
3.63
|
3.67
|
21,200
|
|
|
8/3/2026
|
+0.05 / +1.38%
|
3.72
|
3.72
|
3.56
|
3.67
|
3.65
|
3.67
|
38,600
|
|
|
7/31/2026
|
-0.03 / -0.82%
|
3.65
|
3.66
|
3.60
|
3.62
|
3.64
|
3.62
|
25,900
|
|
|
7/30/2026
|
+0.15 / +4.29%
|
3.50
|
3.69
|
3.50
|
3.65
|
3.59
|
3.65
|
49,400
|
|
|
7/29/2026
|
-0.03 / -0.85%
|
3.56
|
3.56
|
3.45
|
3.50
|
3.47
|
3.50
|
14,900
|
|
|
7/28/2026
|
+0.02 / +0.57%
|
3.48
|
3.58
|
3.45
|
3.53
|
3.50
|
3.53
|
30,700
|
|
|
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
|
|
|