|
|
Closing price on 8/3/2016
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
12,330 |
| Split-adjusted Price |
1.96 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.33
|
1.96
|
12,330
|
|
|
8/2/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.34
|
1.96
|
101,250
|
|
|
8/1/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
2.02
|
15,350
|
|
|
7/29/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.48
|
2.02
|
53,740
|
|
|
7/28/2016
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
2.02
|
52,070
|
|
|
7/27/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.52
|
2.08
|
948,790
|
|
|
7/26/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.52
|
2.08
|
19,870
|
|
|
7/25/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
2.08
|
43,880
|
|
|
7/22/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.59
|
2.08
|
54,340
|
|
|
7/21/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.65
|
2.08
|
50,310
|
|
|
7/20/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.63
|
2.08
|
47,720
|
|
|
7/19/2016
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
2.13
|
71,810
|
|
|
7/18/2016
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.67
|
2.08
|
73,630
|
|
|
7/15/2016
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.68
|
2.13
|
117,250
|
|
|
7/14/2016
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.68
|
2.08
|
219,030
|
|
|
7/13/2016
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.64
|
2.08
|
73,800
|
|
|
7/12/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.54
|
2.13
|
103,220
|
|
|
7/11/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
2.13
|
73,360
|
|
|
7/8/2016
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.69
|
2.13
|
91,080
|
|
|
7/7/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.67
|
2.19
|
163,540
|
|
|
7/6/2016
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.69
|
2.19
|
105,020
|
|
|
7/5/2016
|
-0.20 / -5.26%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.69
|
2.08
|
282,940
|
|
|
7/4/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.70
|
2.19
|
69,030
|
|
|
7/1/2016
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.82
|
2.19
|
42,370
|
|
|
6/30/2016
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.84
|
2.25
|
363,100
|
|
|
6/29/2016
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.76
|
2.19
|
175,020
|
|
|
6/28/2016
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.67
|
2.08
|
131,450
|
|
|
6/27/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.52
|
2.13
|
252,990
|
|
|
6/24/2016
|
-0.20 / -5.26%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.63
|
2.08
|
692,840
|
|
|
6/23/2016
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.82
|
2.19
|
64,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|