|
Closing price on 8/16/2022
|
|
| Open |
10.05 |
| High |
10.10 |
| Low |
9.96 |
| Volume |
116,600 |
| Split-adjusted Price |
8.40 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
-0.14 / -1.39%
|
10.05
|
10.10
|
9.96
|
9.96
|
10.00
|
8.40
|
116,600
|
|
|
8/15/2022
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.86
|
10.10
|
9.98
|
8.52
|
186,900
|
|
|
8/12/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.95
|
8.43
|
113,800
|
|
|
8/11/2022
|
-0.05 / -0.50%
|
10.10
|
10.20
|
9.80
|
10.00
|
10.03
|
8.43
|
331,900
|
|
|
8/10/2022
|
-0.10 / -0.99%
|
10.00
|
10.15
|
9.98
|
10.05
|
10.03
|
8.47
|
175,000
|
|
|
8/9/2022
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.15
|
10.12
|
8.56
|
160,600
|
|
|
8/8/2022
|
+0.43 / +4.47%
|
9.63
|
10.05
|
9.62
|
10.05
|
9.93
|
8.47
|
642,500
|
|
|
8/5/2022
|
+0.02 / +0.21%
|
9.51
|
9.65
|
9.50
|
9.62
|
9.59
|
8.11
|
124,600
|
|
|
8/4/2022
|
-0.10 / -1.03%
|
9.75
|
9.75
|
9.57
|
9.60
|
9.64
|
8.10
|
78,900
|
|
|
8/3/2022
|
-0.01 / -0.10%
|
9.74
|
9.79
|
9.60
|
9.70
|
9.70
|
8.18
|
125,100
|
|
|
8/2/2022
|
+0.32 / +3.41%
|
9.43
|
9.80
|
9.40
|
9.71
|
9.63
|
8.19
|
232,300
|
|
|
8/1/2022
|
+0.11 / +1.19%
|
9.30
|
9.41
|
9.28
|
9.39
|
9.35
|
7.92
|
94,700
|
|
|
7/29/2022
|
-0.04 / -0.43%
|
9.43
|
9.45
|
9.28
|
9.28
|
9.35
|
7.83
|
63,800
|
|
|
7/28/2022
|
+0.23 / +2.53%
|
9.10
|
9.40
|
9.10
|
9.32
|
9.32
|
7.86
|
89,000
|
|
|
7/27/2022
|
+0.07 / +0.78%
|
9.14
|
9.14
|
8.96
|
9.09
|
9.01
|
7.67
|
28,200
|
|
|
7/26/2022
|
-0.03 / -0.33%
|
9.02
|
9.10
|
9.02
|
9.02
|
9.05
|
7.61
|
48,900
|
|
|
7/25/2022
|
-0.26 / -2.79%
|
9.39
|
9.39
|
9.02
|
9.05
|
9.17
|
7.63
|
82,000
|
|
|
7/22/2022
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.31
|
9.31
|
9.37
|
7.85
|
65,500
|
|
|
7/21/2022
|
-0.05 / -0.53%
|
9.47
|
9.50
|
9.38
|
9.41
|
9.43
|
7.94
|
45,800
|
|
|
7/20/2022
|
+0.06 / +0.64%
|
9.41
|
9.51
|
9.40
|
9.46
|
9.45
|
7.98
|
133,600
|
|
|
7/19/2022
|
-0.03 / -0.32%
|
9.43
|
9.46
|
9.32
|
9.40
|
9.41
|
7.93
|
56,500
|
|
|
7/18/2022
|
+0.04 / +0.43%
|
9.40
|
9.48
|
9.33
|
9.43
|
9.39
|
7.95
|
85,400
|
|
|
7/15/2022
|
+0.10 / +1.08%
|
9.29
|
9.79
|
9.29
|
9.39
|
9.38
|
7.92
|
102,800
|
|
|
7/14/2022
|
+0.18 / +1.98%
|
9.30
|
9.34
|
9.26
|
9.29
|
9.29
|
7.83
|
59,300
|
|
|
7/13/2022
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.23
|
7.68
|
171,200
|
|
|
7/12/2022
|
+0.37 / +3.76%
|
9.85
|
10.25
|
9.85
|
10.20
|
10.06
|
7.68
|
122,400
|
|
|
7/11/2022
|
-0.02 / -0.20%
|
10.00
|
10.00
|
9.83
|
9.83
|
9.89
|
7.40
|
79,600
|
|
|
7/8/2022
|
+0.37 / +3.90%
|
9.70
|
10.00
|
9.70
|
9.85
|
9.90
|
7.42
|
84,400
|
|
|
7/7/2022
|
+0.07 / +0.74%
|
9.42
|
9.79
|
9.35
|
9.48
|
9.44
|
7.14
|
40,000
|
|
|
7/6/2022
|
-0.14 / -1.47%
|
9.50
|
9.60
|
9.41
|
9.41
|
9.51
|
7.08
|
57,000
|
|
|