|
|
Closing price on 8/20/2021
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
13.15 |
| Volume |
1,681,400 |
| Split-adjusted Price |
9.58 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
-0.60 / -4.26%
|
14.20
|
14.50
|
13.15
|
13.50
|
13.92
|
9.58
|
1,681,400
|
|
|
8/19/2021
|
+0.15 / +1.08%
|
13.95
|
14.20
|
13.60
|
14.10
|
13.84
|
10.00
|
685,100
|
|
|
8/18/2021
|
+0.15 / +1.09%
|
13.80
|
14.20
|
13.15
|
13.95
|
13.91
|
9.90
|
628,100
|
|
|
8/17/2021
|
-0.50 / -3.50%
|
14.15
|
14.25
|
13.75
|
13.80
|
13.94
|
9.79
|
911,500
|
|
|
8/16/2021
|
+0.80 / +5.93%
|
13.65
|
14.35
|
13.60
|
14.30
|
14.05
|
10.14
|
1,697,500
|
|
|
8/13/2021
|
-0.15 / -1.10%
|
13.65
|
13.65
|
13.10
|
13.50
|
13.36
|
9.58
|
599,000
|
|
|
8/12/2021
|
+0.05 / +0.37%
|
13.80
|
14.10
|
13.10
|
13.65
|
13.71
|
9.68
|
1,433,700
|
|
|
8/11/2021
|
+0.85 / +6.67%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.52
|
9.65
|
1,936,900
|
|
|
8/10/2021
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.55
|
12.75
|
12.70
|
9.04
|
625,200
|
|
|
8/9/2021
|
+0.35 / +2.83%
|
12.40
|
12.75
|
12.35
|
12.70
|
12.60
|
9.01
|
773,700
|
|
|
8/6/2021
|
0.00 / 0.00%
|
12.35
|
12.80
|
12.25
|
12.35
|
12.50
|
8.76
|
547,800
|
|
|
8/5/2021
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.00
|
12.35
|
12.41
|
8.76
|
335,800
|
|
|
8/4/2021
|
+0.25 / +2.07%
|
12.00
|
12.60
|
11.85
|
12.35
|
12.23
|
8.76
|
740,700
|
|
|
8/3/2021
|
+0.20 / +1.68%
|
11.90
|
12.35
|
11.90
|
12.10
|
12.06
|
8.58
|
371,400
|
|
|
8/2/2021
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.91
|
8.44
|
322,300
|
|
|
7/30/2021
|
+0.30 / +2.56%
|
11.70
|
12.15
|
11.60
|
12.00
|
11.93
|
8.51
|
280,200
|
|
|
7/29/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.62
|
8.30
|
225,300
|
|
|
7/28/2021
|
-0.30 / -2.50%
|
12.10
|
12.10
|
11.50
|
11.70
|
11.63
|
8.30
|
429,900
|
|
|
7/27/2021
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.80
|
12.00
|
11.98
|
8.51
|
318,500
|
|
|
7/26/2021
|
+0.25 / +2.11%
|
11.85
|
12.20
|
11.50
|
12.10
|
11.86
|
8.58
|
335,200
|
|
|
7/23/2021
|
-0.25 / -2.07%
|
12.20
|
12.40
|
11.85
|
11.85
|
12.11
|
8.41
|
517,100
|
|
|
7/22/2021
|
+0.75 / +6.61%
|
11.35
|
12.10
|
11.25
|
12.10
|
11.83
|
8.58
|
619,000
|
|
|
7/21/2021
|
+0.05 / +0.44%
|
11.30
|
11.65
|
11.30
|
11.35
|
11.44
|
8.05
|
182,400
|
|
|
7/20/2021
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.13
|
8.02
|
306,000
|
|
|
7/19/2021
|
-0.55 / -4.85%
|
10.75
|
11.25
|
10.60
|
10.80
|
10.87
|
7.66
|
400,800
|
|
|
7/16/2021
|
+0.35 / +3.18%
|
11.05
|
11.50
|
11.05
|
11.35
|
11.31
|
8.05
|
288,300
|
|
|
7/15/2021
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.88
|
7.80
|
160,900
|
|
|
7/14/2021
|
-0.10 / -0.93%
|
10.85
|
11.00
|
10.65
|
10.70
|
10.79
|
7.59
|
154,800
|
|
|
7/13/2021
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.70
|
10.80
|
10.92
|
7.66
|
297,500
|
|
|
7/12/2021
|
-0.60 / -5.17%
|
11.60
|
11.60
|
10.80
|
11.00
|
10.89
|
7.80
|
597,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|