|
Closing price on 8/28/2018
|
|
| Open |
3.42 |
| High |
3.42 |
| Low |
3.39 |
| Volume |
105,340 |
| Split-adjusted Price |
1.96 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2018
|
-0.02 / -0.59%
|
3.42
|
3.42
|
3.39
|
3.39
|
3.41
|
1.96
|
105,340
|
|
|
8/27/2018
|
+0.02 / +0.59%
|
3.44
|
3.44
|
3.39
|
3.41
|
3.40
|
1.97
|
38,780
|
|
|
8/24/2018
|
-0.01 / -0.29%
|
3.37
|
3.43
|
3.37
|
3.39
|
3.38
|
1.96
|
37,850
|
|
|
8/23/2018
|
-0.02 / -0.58%
|
3.42
|
3.46
|
3.35
|
3.40
|
3.38
|
1.96
|
78,190
|
|
|
8/22/2018
|
+0.02 / +0.59%
|
3.40
|
3.45
|
3.37
|
3.42
|
3.39
|
1.97
|
98,770
|
|
|
8/21/2018
|
-0.06 / -1.73%
|
3.37
|
3.48
|
3.37
|
3.40
|
3.40
|
1.96
|
139,610
|
|
|
8/20/2018
|
+0.06 / +1.76%
|
3.59
|
3.59
|
3.40
|
3.46
|
3.42
|
2.00
|
45,080
|
|
|
8/17/2018
|
-0.03 / -0.87%
|
3.44
|
3.46
|
3.40
|
3.40
|
3.43
|
1.96
|
33,500
|
|
|
8/16/2018
|
+0.03 / +0.88%
|
3.40
|
3.44
|
3.38
|
3.43
|
3.39
|
1.98
|
66,730
|
|
|
8/15/2018
|
-0.02 / -0.58%
|
3.42
|
3.49
|
3.35
|
3.40
|
3.43
|
1.96
|
58,640
|
|
|
8/14/2018
|
+0.07 / +2.09%
|
3.49
|
3.50
|
3.40
|
3.42
|
3.47
|
1.97
|
85,510
|
|
|
8/13/2018
|
-0.07 / -2.05%
|
3.59
|
3.59
|
3.31
|
3.35
|
3.42
|
1.93
|
105,890
|
|
|
8/10/2018
|
-0.11 / -3.12%
|
3.42
|
3.58
|
3.42
|
3.42
|
3.45
|
1.97
|
75,640
|
|
|
8/9/2018
|
-0.05 / -1.40%
|
3.52
|
3.55
|
3.46
|
3.53
|
3.50
|
2.04
|
177,520
|
|
|
8/8/2018
|
0.00 / 0.00%
|
3.57
|
3.65
|
3.57
|
3.58
|
3.59
|
2.07
|
49,600
|
|
|
8/7/2018
|
-0.07 / -1.92%
|
3.61
|
3.65
|
3.58
|
3.58
|
3.60
|
2.07
|
60,560
|
|
|
8/6/2018
|
+0.01 / +0.27%
|
3.60
|
3.69
|
3.56
|
3.65
|
3.62
|
2.11
|
72,330
|
|
|
8/3/2018
|
-0.04 / -1.09%
|
3.68
|
3.68
|
3.57
|
3.64
|
3.64
|
2.10
|
114,190
|
|
|
8/2/2018
|
-0.09 / -2.39%
|
3.70
|
3.74
|
3.55
|
3.68
|
3.62
|
2.12
|
137,410
|
|
|
8/1/2018
|
+0.12 / +3.29%
|
3.65
|
3.89
|
3.65
|
3.77
|
3.76
|
2.17
|
110,430
|
|
|
7/31/2018
|
+0.09 / +2.53%
|
3.56
|
3.69
|
3.53
|
3.65
|
3.59
|
2.11
|
90,270
|
|
|
7/30/2018
|
-0.12 / -3.26%
|
3.67
|
3.80
|
3.55
|
3.56
|
3.61
|
2.05
|
339,770
|
|
|
7/27/2018
|
-0.09 / -2.39%
|
3.70
|
3.87
|
3.68
|
3.68
|
3.72
|
2.12
|
111,470
|
|
|
7/26/2018
|
-0.27 / -6.68%
|
4.19
|
4.19
|
3.76
|
3.77
|
3.81
|
2.17
|
231,670
|
|
|
7/25/2018
|
0.00 / 0.00%
|
4.30
|
4.32
|
4.04
|
4.04
|
4.21
|
2.33
|
584,680
|
|
|
7/24/2018
|
+0.26 / +6.88%
|
3.95
|
4.04
|
3.93
|
4.04
|
4.03
|
2.33
|
564,210
|
|
|
7/23/2018
|
+0.24 / +6.78%
|
3.60
|
3.78
|
3.54
|
3.78
|
3.70
|
2.18
|
484,490
|
|
|
7/20/2018
|
+0.04 / +1.14%
|
3.40
|
3.54
|
3.40
|
3.54
|
3.48
|
2.04
|
65,610
|
|
|
7/19/2018
|
+0.08 / +2.34%
|
3.50
|
3.55
|
3.40
|
3.50
|
3.50
|
2.02
|
104,020
|
|
|
7/18/2018
|
+0.14 / +4.27%
|
3.29
|
3.50
|
3.21
|
3.42
|
3.40
|
1.97
|
163,560
|
|
|