|
Closing price on 8/3/2018
|
|
| Open |
3.68 |
| High |
3.68 |
| Low |
3.57 |
| Volume |
114,190 |
| Split-adjusted Price |
2.10 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2018
|
+0.01 / +0.31%
|
3.27
|
3.31
|
3.25
|
3.28
|
3.29
|
1.89
|
62,000
|
|
|
7/16/2018
|
+0.11 / +3.48%
|
3.15
|
3.38
|
3.15
|
3.27
|
3.27
|
1.89
|
44,350
|
|
|
7/13/2018
|
-0.04 / -1.25%
|
3.04
|
3.19
|
3.04
|
3.16
|
3.14
|
1.82
|
56,930
|
|
|
7/12/2018
|
-0.04 / -1.23%
|
3.16
|
3.22
|
3.05
|
3.20
|
3.13
|
1.85
|
65,180
|
|
|
7/11/2018
|
-0.14 / -4.14%
|
3.33
|
3.33
|
3.15
|
3.24
|
3.19
|
1.87
|
93,810
|
|
|
7/10/2018
|
-0.01 / -0.29%
|
3.30
|
3.40
|
3.23
|
3.38
|
3.30
|
1.95
|
26,980
|
|
|
7/9/2018
|
-0.04 / -1.17%
|
3.22
|
3.47
|
3.22
|
3.39
|
3.23
|
1.96
|
78,630
|
|
|
7/6/2018
|
+0.05 / +1.48%
|
3.34
|
3.43
|
3.15
|
3.43
|
3.25
|
1.98
|
235,070
|
|
|
7/5/2018
|
-0.03 / -0.88%
|
3.49
|
3.50
|
3.18
|
3.38
|
3.40
|
1.95
|
203,480
|
|
|
7/4/2018
|
-0.09 / -2.57%
|
3.40
|
3.55
|
3.40
|
3.41
|
3.43
|
1.97
|
71,730
|
|
|
7/3/2018
|
+0.03 / +0.86%
|
3.64
|
3.64
|
3.36
|
3.50
|
3.47
|
2.02
|
163,630
|
|
|
7/2/2018
|
-0.20 / -5.45%
|
3.60
|
3.64
|
3.47
|
3.47
|
3.52
|
2.00
|
99,940
|
|
|
6/29/2018
|
+0.17 / +4.86%
|
3.50
|
3.67
|
3.50
|
3.67
|
3.56
|
2.12
|
54,480
|
|
|
6/28/2018
|
-0.20 / -5.41%
|
3.70
|
3.72
|
3.50
|
3.50
|
3.56
|
2.02
|
109,390
|
|
|
6/27/2018
|
+0.02 / +0.54%
|
3.73
|
3.73
|
3.65
|
3.70
|
3.69
|
2.13
|
19,520
|
|
|
6/26/2018
|
+0.03 / +0.82%
|
3.68
|
3.68
|
3.60
|
3.68
|
3.62
|
2.12
|
5,250
|
|
|
6/25/2018
|
-0.04 / -1.08%
|
3.69
|
3.70
|
3.65
|
3.65
|
3.69
|
2.11
|
65,620
|
|
|