|
Closing price on 8/28/2023
|
|
| Open |
8.09 |
| High |
8.19 |
| Low |
8.09 |
| Volume |
192,300 |
| Split-adjusted Price |
6.89 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
+0.08 / +0.99%
|
8.09
|
8.19
|
8.09
|
8.17
|
8.14
|
6.89
|
192,300
|
|
|
8/25/2023
|
-0.01 / -0.12%
|
8.10
|
8.18
|
8.00
|
8.09
|
8.09
|
6.82
|
349,400
|
|
|
8/24/2023
|
-0.01 / -0.12%
|
8.06
|
8.15
|
7.92
|
8.10
|
8.09
|
6.83
|
321,500
|
|
|
8/23/2023
|
+0.46 / +6.01%
|
7.66
|
8.18
|
7.64
|
8.11
|
7.93
|
6.84
|
550,700
|
|
|
8/22/2023
|
-0.05 / -0.65%
|
7.70
|
7.70
|
7.33
|
7.65
|
7.46
|
6.45
|
440,300
|
|
|
8/21/2023
|
+0.04 / +0.52%
|
7.64
|
7.70
|
7.40
|
7.70
|
7.52
|
6.49
|
228,200
|
|
|
8/18/2023
|
-0.57 / -6.93%
|
8.20
|
8.33
|
7.66
|
7.66
|
7.90
|
6.46
|
629,800
|
|
|
8/17/2023
|
-0.11 / -1.32%
|
8.34
|
8.35
|
8.20
|
8.23
|
8.29
|
6.94
|
217,600
|
|
|
8/16/2023
|
+0.01 / +0.12%
|
8.30
|
8.37
|
8.20
|
8.34
|
8.31
|
7.03
|
167,800
|
|
|
8/15/2023
|
-0.06 / -0.72%
|
8.41
|
8.42
|
8.00
|
8.33
|
8.31
|
7.02
|
297,100
|
|
|
8/14/2023
|
+0.16 / +1.94%
|
8.25
|
8.40
|
8.25
|
8.39
|
8.36
|
7.07
|
427,700
|
|
|
8/11/2023
|
+0.01 / +0.12%
|
8.22
|
8.35
|
8.05
|
8.23
|
8.15
|
6.94
|
409,900
|
|
|
8/10/2023
|
+0.08 / +0.98%
|
8.14
|
8.45
|
8.14
|
8.22
|
8.31
|
6.93
|
468,600
|
|
|
8/9/2023
|
+0.06 / +0.74%
|
8.00
|
8.14
|
7.92
|
8.14
|
8.05
|
6.86
|
291,900
|
|
|
8/8/2023
|
+0.03 / +0.37%
|
8.14
|
8.14
|
7.90
|
8.08
|
8.04
|
6.81
|
586,600
|
|
|
8/7/2023
|
0.00 / 0.00%
|
8.07
|
8.18
|
7.91
|
8.05
|
8.03
|
6.79
|
501,200
|
|
|
8/4/2023
|
+0.24 / +3.07%
|
7.88
|
8.07
|
7.82
|
8.05
|
7.95
|
6.79
|
695,900
|
|
|
8/3/2023
|
+0.11 / +1.43%
|
7.69
|
7.90
|
7.64
|
7.81
|
7.76
|
6.59
|
644,200
|
|
|
8/2/2023
|
-0.01 / -0.13%
|
7.72
|
7.72
|
7.63
|
7.70
|
7.67
|
6.49
|
237,400
|
|
|
8/1/2023
|
-0.04 / -0.52%
|
7.76
|
7.79
|
7.70
|
7.71
|
7.74
|
6.50
|
513,900
|
|
|
7/31/2023
|
-0.08 / -1.02%
|
7.85
|
7.90
|
7.70
|
7.75
|
7.78
|
6.54
|
420,900
|
|
|
7/28/2023
|
+0.06 / +0.77%
|
7.81
|
7.92
|
7.77
|
7.83
|
7.84
|
6.60
|
897,700
|
|
|
7/27/2023
|
+0.21 / +2.78%
|
7.59
|
7.85
|
7.40
|
7.77
|
7.63
|
6.55
|
1,091,900
|
|
|
7/26/2023
|
-0.03 / -0.40%
|
7.59
|
7.65
|
7.49
|
7.56
|
7.55
|
6.38
|
305,600
|
|
|
7/25/2023
|
-0.08 / -1.04%
|
7.65
|
7.73
|
7.58
|
7.59
|
7.61
|
6.40
|
309,700
|
|
|
7/24/2023
|
+0.07 / +0.92%
|
7.79
|
7.79
|
7.60
|
7.67
|
7.65
|
6.47
|
398,300
|
|
|
7/21/2023
|
0.00 / 0.00%
|
7.60
|
7.69
|
7.55
|
7.60
|
7.61
|
6.41
|
454,800
|
|
|
7/20/2023
|
-0.01 / -0.13%
|
7.64
|
7.72
|
7.50
|
7.60
|
7.62
|
6.41
|
160,200
|
|
|
7/19/2023
|
+0.05 / +0.66%
|
7.56
|
7.61
|
7.48
|
7.61
|
7.53
|
6.42
|
324,900
|
|
|
7/18/2023
|
-0.09 / -1.18%
|
7.77
|
7.77
|
7.42
|
7.56
|
7.56
|
6.38
|
320,400
|
|
|