|
Closing price on 8/8/2019
|
|
| Open |
7.85 |
| High |
7.85 |
| Low |
7.64 |
| Volume |
611,540 |
| Split-adjusted Price |
4.62 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2019
|
+0.40 / +6.69%
|
6.00
|
6.38
|
6.00
|
6.38
|
6.29
|
3.81
|
550,250
|
|
|
7/18/2019
|
+0.17 / +2.93%
|
5.87
|
5.98
|
5.83
|
5.98
|
5.89
|
3.57
|
314,710
|
|
|
7/17/2019
|
+0.09 / +1.57%
|
5.72
|
5.98
|
5.70
|
5.81
|
5.85
|
3.47
|
386,530
|
|
|
7/16/2019
|
-0.07 / -1.21%
|
5.71
|
5.78
|
5.68
|
5.72
|
5.71
|
3.41
|
195,900
|
|
|
7/15/2019
|
+0.03 / +0.52%
|
5.83
|
5.86
|
5.71
|
5.79
|
5.78
|
3.45
|
146,830
|
|
|
7/12/2019
|
-0.18 / -3.03%
|
5.94
|
5.94
|
5.75
|
5.76
|
5.83
|
3.44
|
374,930
|
|
|
7/11/2019
|
+0.19 / +3.30%
|
5.72
|
5.94
|
5.57
|
5.94
|
5.71
|
3.54
|
346,420
|
|
|
7/10/2019
|
-0.15 / -2.54%
|
5.90
|
5.91
|
5.73
|
5.75
|
5.79
|
3.43
|
224,420
|
|
|
7/9/2019
|
+0.04 / +0.68%
|
6.15
|
6.15
|
5.86
|
5.90
|
5.94
|
3.52
|
310,800
|
|
|
7/8/2019
|
+0.38 / +6.93%
|
5.58
|
5.86
|
5.40
|
5.86
|
5.76
|
3.50
|
596,820
|
|
|
7/5/2019
|
-0.12 / -2.14%
|
5.50
|
5.51
|
5.31
|
5.48
|
5.40
|
3.27
|
542,380
|
|
|
7/4/2019
|
-0.35 / -5.88%
|
5.95
|
6.08
|
5.60
|
5.60
|
5.76
|
3.34
|
1,190,790
|
|
|
7/3/2019
|
-0.20 / -3.25%
|
6.15
|
6.20
|
5.87
|
5.95
|
6.03
|
3.55
|
599,990
|
|
|
7/2/2019
|
+0.15 / +2.50%
|
6.00
|
6.20
|
5.96
|
6.15
|
6.12
|
3.67
|
250,950
|
|
|
7/1/2019
|
-0.04 / -0.66%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.02
|
3.58
|
391,390
|
|
|
6/28/2019
|
-0.11 / -1.79%
|
6.15
|
6.35
|
6.00
|
6.04
|
6.19
|
3.60
|
587,640
|
|
|