|
Closing price on 8/21/2020
|
|
| Open |
7.29 |
| High |
7.34 |
| Low |
7.25 |
| Volume |
254,400 |
| Split-adjusted Price |
4.68 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
+0.05 / +0.69%
|
7.29
|
7.34
|
7.25
|
7.28
|
7.29
|
4.68
|
254,400
|
|
|
8/20/2020
|
+0.02 / +0.28%
|
7.22
|
7.25
|
7.14
|
7.23
|
7.20
|
4.65
|
123,820
|
|
|
8/19/2020
|
+0.01 / +0.14%
|
7.16
|
7.29
|
7.10
|
7.21
|
7.17
|
4.63
|
101,980
|
|
|
8/18/2020
|
0.00 / 0.00%
|
7.20
|
7.35
|
7.10
|
7.20
|
7.22
|
4.63
|
151,770
|
|
|
8/17/2020
|
+0.14 / +1.98%
|
7.06
|
7.20
|
7.00
|
7.20
|
7.08
|
4.63
|
197,700
|
|
|
8/14/2020
|
-0.27 / -3.68%
|
7.33
|
7.40
|
7.06
|
7.06
|
7.25
|
4.54
|
270,270
|
|
|
8/13/2020
|
-0.12 / -1.61%
|
7.20
|
7.45
|
7.20
|
7.33
|
7.33
|
4.71
|
161,520
|
|
|
8/12/2020
|
+0.10 / +1.36%
|
7.50
|
7.57
|
7.40
|
7.45
|
7.49
|
4.79
|
203,790
|
|
|
8/11/2020
|
+0.48 / +6.99%
|
6.97
|
7.35
|
6.88
|
7.35
|
7.17
|
4.72
|
348,220
|
|
|
8/10/2020
|
+0.12 / +1.78%
|
6.75
|
6.90
|
6.75
|
6.87
|
6.86
|
4.41
|
180,000
|
|
|
8/7/2020
|
-0.02 / -0.30%
|
6.77
|
6.81
|
6.71
|
6.75
|
6.76
|
4.34
|
200,770
|
|
|
8/6/2020
|
-0.06 / -0.88%
|
6.83
|
6.89
|
6.75
|
6.77
|
6.81
|
4.35
|
133,930
|
|
|
8/5/2020
|
+0.03 / +0.44%
|
6.90
|
6.95
|
6.80
|
6.83
|
6.83
|
4.39
|
223,470
|
|
|
8/4/2020
|
-0.04 / -0.58%
|
6.84
|
7.05
|
6.80
|
6.80
|
6.88
|
4.37
|
163,550
|
|
|
8/3/2020
|
+0.24 / +3.64%
|
6.55
|
6.85
|
6.55
|
6.84
|
6.80
|
4.39
|
137,560
|
|
|
7/31/2020
|
-0.10 / -1.49%
|
6.70
|
6.86
|
6.50
|
6.60
|
6.71
|
4.24
|
125,620
|
|
|
7/30/2020
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.71
|
4.30
|
62,130
|
|
|
7/29/2020
|
-0.34 / -4.90%
|
6.98
|
6.98
|
6.46
|
6.60
|
6.49
|
4.24
|
340,250
|
|
|
7/28/2020
|
+0.24 / +3.58%
|
6.50
|
6.94
|
6.41
|
6.94
|
6.71
|
4.46
|
357,710
|
|
|
7/27/2020
|
-0.50 / -6.94%
|
6.70
|
6.86
|
6.70
|
6.70
|
6.72
|
4.30
|
249,980
|
|
|
7/24/2020
|
-0.54 / -6.98%
|
7.78
|
7.78
|
7.20
|
7.20
|
7.30
|
4.63
|
366,790
|
|
|
7/23/2020
|
-0.11 / -1.40%
|
7.82
|
7.95
|
7.51
|
7.74
|
7.67
|
4.97
|
198,080
|
|
|
7/22/2020
|
-0.16 / -2.00%
|
8.01
|
8.10
|
7.80
|
7.85
|
7.96
|
5.04
|
257,310
|
|
|
7/21/2020
|
-0.13 / -1.60%
|
8.14
|
8.14
|
8.00
|
8.01
|
8.06
|
5.15
|
155,670
|
|
|
7/20/2020
|
+0.19 / +2.39%
|
7.95
|
8.18
|
7.94
|
8.14
|
8.05
|
5.23
|
261,730
|
|
|
7/17/2020
|
-0.20 / -2.45%
|
8.15
|
8.25
|
7.95
|
7.95
|
8.03
|
5.11
|
361,730
|
|
|
7/16/2020
|
-0.13 / -1.57%
|
8.27
|
8.28
|
8.05
|
8.15
|
8.18
|
5.24
|
220,780
|
|
|
7/15/2020
|
-0.11 / -1.31%
|
8.38
|
8.40
|
8.24
|
8.28
|
8.30
|
5.32
|
264,720
|
|
|
7/14/2020
|
+0.10 / +1.21%
|
8.20
|
8.40
|
8.11
|
8.39
|
8.31
|
5.39
|
276,330
|
|
|
7/13/2020
|
+0.29 / +3.63%
|
8.00
|
8.45
|
8.00
|
8.29
|
8.25
|
5.33
|
575,880
|
|
|