|
Closing price on 8/30/2019
|
|
| Open |
9.19 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
391,820 |
| Split-adjusted Price |
5.48 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2019
|
+0.17 / +1.88%
|
9.19
|
9.40
|
8.90
|
9.19
|
9.22
|
5.48
|
391,820
|
|
|
8/29/2019
|
-0.03 / -0.33%
|
9.00
|
9.19
|
8.85
|
9.02
|
8.98
|
5.38
|
298,790
|
|
|
8/28/2019
|
+0.16 / +1.80%
|
8.99
|
9.30
|
8.89
|
9.05
|
9.14
|
5.40
|
439,910
|
|
|
8/27/2019
|
+0.47 / +5.58%
|
8.58
|
9.00
|
8.42
|
8.89
|
8.83
|
5.30
|
649,210
|
|
|
8/26/2019
|
+0.31 / +3.82%
|
8.05
|
8.48
|
8.05
|
8.42
|
8.31
|
5.02
|
330,780
|
|
|
8/23/2019
|
0.00 / 0.00%
|
8.19
|
8.20
|
8.10
|
8.11
|
8.14
|
4.84
|
281,960
|
|
|
8/22/2019
|
+0.01 / +0.12%
|
8.10
|
8.20
|
8.01
|
8.11
|
8.12
|
4.84
|
152,740
|
|
|
8/21/2019
|
-0.01 / -0.12%
|
8.30
|
8.30
|
8.06
|
8.10
|
8.17
|
4.83
|
349,020
|
|
|
8/20/2019
|
+0.20 / +2.53%
|
7.91
|
8.17
|
7.91
|
8.11
|
8.10
|
4.84
|
248,940
|
|
|
8/19/2019
|
+0.02 / +0.25%
|
8.00
|
8.25
|
7.90
|
7.91
|
8.12
|
4.72
|
650,550
|
|
|
8/16/2019
|
+0.41 / +5.48%
|
7.59
|
7.99
|
7.45
|
7.89
|
7.67
|
4.71
|
625,840
|
|
|
8/15/2019
|
-0.01 / -0.13%
|
7.21
|
7.49
|
7.21
|
7.48
|
7.35
|
4.46
|
150,210
|
|
|
8/14/2019
|
+0.28 / +3.88%
|
7.40
|
7.50
|
7.23
|
7.49
|
7.37
|
4.47
|
225,080
|
|
|
8/13/2019
|
-0.43 / -5.63%
|
7.70
|
7.70
|
7.21
|
7.21
|
7.42
|
4.30
|
506,500
|
|
|
8/12/2019
|
0.00 / 0.00%
|
7.65
|
7.84
|
7.63
|
7.64
|
7.71
|
4.56
|
347,040
|
|
|
8/9/2019
|
-0.11 / -1.42%
|
7.74
|
7.80
|
7.59
|
7.64
|
7.65
|
4.56
|
335,180
|
|
|
8/8/2019
|
+0.05 / +0.65%
|
7.85
|
7.85
|
7.64
|
7.75
|
7.71
|
4.62
|
611,540
|
|
|
8/7/2019
|
-0.15 / -1.91%
|
8.01
|
8.01
|
7.61
|
7.70
|
7.78
|
4.59
|
679,640
|
|
|
8/6/2019
|
+0.35 / +4.67%
|
7.50
|
7.95
|
7.21
|
7.85
|
7.72
|
4.68
|
426,530
|
|
|
8/5/2019
|
+0.45 / +6.38%
|
7.05
|
7.50
|
6.82
|
7.50
|
7.24
|
4.47
|
484,680
|
|
|
8/2/2019
|
+0.39 / +5.86%
|
6.66
|
7.05
|
6.66
|
7.05
|
6.88
|
4.21
|
401,160
|
|
|
8/1/2019
|
+0.07 / +1.06%
|
6.59
|
6.84
|
6.50
|
6.66
|
6.71
|
3.97
|
318,590
|
|
|
7/31/2019
|
-0.48 / -6.79%
|
6.71
|
6.99
|
6.59
|
6.59
|
6.75
|
3.93
|
753,400
|
|
|
7/30/2019
|
+0.01 / +0.14%
|
7.20
|
7.20
|
6.90
|
7.07
|
7.06
|
4.22
|
459,620
|
|
|
7/29/2019
|
+0.16 / +2.32%
|
6.95
|
7.19
|
6.90
|
7.06
|
7.06
|
4.21
|
348,470
|
|
|
7/26/2019
|
+0.01 / +0.15%
|
6.89
|
6.99
|
6.80
|
6.90
|
6.90
|
4.12
|
380,330
|
|
|
7/25/2019
|
+0.44 / +6.82%
|
6.60
|
6.90
|
6.58
|
6.89
|
6.80
|
4.11
|
717,200
|
|
|
7/24/2019
|
-0.09 / -1.38%
|
6.50
|
6.64
|
6.11
|
6.45
|
6.49
|
3.85
|
315,360
|
|
|
7/23/2019
|
-0.06 / -0.91%
|
6.60
|
6.74
|
6.46
|
6.54
|
6.61
|
3.90
|
300,800
|
|
|
7/22/2019
|
+0.22 / +3.45%
|
6.29
|
6.70
|
6.28
|
6.60
|
6.54
|
3.94
|
436,920
|
|
|