|
Closing price on 8/28/2015
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
88,920 |
| Split-adjusted Price |
1.70 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2015
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
1.70
|
88,920
|
|
|
8/27/2015
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.11
|
1.76
|
104,800
|
|
|
8/26/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.07
|
1.70
|
129,440
|
|
|
8/25/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
2.90
|
3.10
|
3.03
|
1.70
|
44,200
|
|
|
8/24/2015
|
-0.20 / -6.06%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.25
|
1.70
|
86,600
|
|
|
8/21/2015
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
1.81
|
156,900
|
|
|
8/20/2015
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.39
|
1.87
|
101,090
|
|
|
8/19/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
1.92
|
54,690
|
|
|
8/18/2015
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.41
|
1.92
|
96,850
|
|
|
8/17/2015
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.37
|
1.87
|
60,590
|
|
|
8/14/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.39
|
1.87
|
57,870
|
|
|
8/13/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.32
|
1.87
|
243,660
|
|
|
8/12/2015
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.52
|
1.92
|
160,930
|
|
|
8/11/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.62
|
2.03
|
60,450
|
|
|
8/10/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.64
|
2.03
|
59,550
|
|
|
8/7/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.03
|
612,075
|
|
|
8/6/2015
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.76
|
2.09
|
300,750
|
|
|
8/5/2015
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.76
|
2.14
|
364,070
|
|
|
8/4/2015
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
2.09
|
204,880
|
|
|
8/3/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.75
|
2.03
|
190,590
|
|
|
7/31/2015
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.81
|
2.09
|
169,980
|
|
|
7/30/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.67
|
2.03
|
99,840
|
|
|
7/29/2015
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
2.03
|
85,570
|
|
|
7/28/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
2.14
|
164,280
|
|
|
7/27/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.82
|
2.14
|
838,820
|
|
|
7/24/2015
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.81
|
2.14
|
17,590
|
|
|
7/23/2015
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
2.09
|
81,490
|
|
|
7/22/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.89
|
2.14
|
99,520
|
|
|
7/21/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.86
|
2.14
|
51,560
|
|
|
7/20/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.91
|
2.14
|
24,790
|
|
|