|
|
Closing price on 8/8/2024
|
|
| Open |
8.52 |
| High |
8.55 |
| Low |
8.35 |
| Volume |
387,000 |
| Split-adjusted Price |
7.90 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2024
|
-0.20 / -2.34%
|
8.52
|
8.55
|
8.35
|
8.36
|
8.45
|
7.90
|
387,000
|
|
|
8/7/2024
|
+0.06 / +0.71%
|
8.50
|
8.67
|
8.48
|
8.56
|
8.57
|
8.08
|
313,900
|
|
|
8/6/2024
|
+0.13 / +1.55%
|
8.50
|
8.71
|
8.41
|
8.50
|
8.52
|
8.03
|
696,500
|
|
|
8/5/2024
|
-0.63 / -7.00%
|
8.51
|
8.90
|
8.37
|
8.37
|
8.47
|
7.91
|
998,900
|
|
|
8/2/2024
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.82
|
8.50
|
622,200
|
|
|
8/1/2024
|
-0.63 / -6.54%
|
9.75
|
9.75
|
8.99
|
9.00
|
9.23
|
8.50
|
799,600
|
|
|
7/31/2024
|
-0.04 / -0.41%
|
9.74
|
9.79
|
9.56
|
9.63
|
9.66
|
9.10
|
320,700
|
|
|
7/30/2024
|
-0.13 / -1.33%
|
9.80
|
9.80
|
9.50
|
9.67
|
9.71
|
9.13
|
349,400
|
|
|
7/29/2024
|
+0.02 / +0.20%
|
9.82
|
10.20
|
9.71
|
9.80
|
9.86
|
9.26
|
499,200
|
|
|
7/26/2024
|
0.00 / 0.00%
|
9.78
|
9.85
|
9.63
|
9.78
|
9.72
|
9.24
|
232,600
|
|
|
7/25/2024
|
+0.18 / +1.88%
|
9.40
|
9.80
|
9.37
|
9.78
|
9.63
|
9.24
|
334,900
|
|
|
7/24/2024
|
+0.30 / +3.23%
|
9.30
|
9.75
|
9.15
|
9.60
|
9.40
|
9.07
|
645,500
|
|
|
7/23/2024
|
-0.65 / -6.53%
|
9.99
|
10.10
|
9.30
|
9.30
|
9.60
|
8.78
|
969,700
|
|
|
7/22/2024
|
-0.35 / -3.40%
|
10.30
|
10.30
|
9.71
|
9.95
|
9.97
|
9.40
|
1,265,200
|
|
|
7/19/2024
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.43
|
9.73
|
749,200
|
|
|
7/18/2024
|
+0.55 / +5.37%
|
10.25
|
10.80
|
10.00
|
10.80
|
10.40
|
10.20
|
1,216,800
|
|
|
7/17/2024
|
-0.40 / -3.76%
|
10.85
|
11.10
|
10.00
|
10.25
|
10.59
|
9.68
|
1,596,000
|
|
|
7/16/2024
|
-0.35 / -3.18%
|
11.05
|
11.40
|
10.65
|
10.65
|
10.99
|
10.06
|
1,168,400
|
|
|
7/15/2024
|
+0.05 / +0.46%
|
11.00
|
11.20
|
10.75
|
11.00
|
10.95
|
10.39
|
1,065,600
|
|
|
7/12/2024
|
+0.70 / +6.83%
|
10.55
|
10.95
|
10.50
|
10.95
|
10.90
|
10.34
|
2,486,000
|
|
|
7/11/2024
|
+0.10 / +0.99%
|
10.20
|
10.55
|
10.15
|
10.25
|
10.32
|
9.68
|
698,800
|
|
|
7/10/2024
|
-0.05 / -0.49%
|
10.50
|
10.50
|
10.00
|
10.15
|
10.19
|
9.59
|
682,000
|
|
|
7/9/2024
|
+0.41 / +4.19%
|
9.79
|
10.30
|
9.71
|
10.20
|
10.08
|
9.63
|
899,100
|
|
|
7/8/2024
|
-0.08 / -0.81%
|
10.00
|
10.00
|
9.62
|
9.79
|
9.73
|
9.25
|
1,049,700
|
|
|
7/5/2024
|
-0.23 / -2.28%
|
10.20
|
10.35
|
9.80
|
9.87
|
10.03
|
9.32
|
1,741,200
|
|
|
7/4/2024
|
-0.15 / -1.46%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.23
|
9.54
|
800,700
|
|
|
7/3/2024
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.10
|
10.25
|
10.21
|
9.68
|
467,800
|
|
|
7/2/2024
|
0.00 / 0.00%
|
10.05
|
10.40
|
10.05
|
10.25
|
10.25
|
9.68
|
436,000
|
|
|
7/1/2024
|
+0.25 / +2.50%
|
9.94
|
10.45
|
9.94
|
10.25
|
10.16
|
9.68
|
807,500
|
|
|
6/28/2024
|
-0.60 / -5.66%
|
10.75
|
10.75
|
10.00
|
10.00
|
10.28
|
9.44
|
1,722,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|