|
Closing price on 9/11/2026
|
|
| Open |
3.52 |
| High |
3.58 |
| Low |
3.49 |
| Volume |
38,500 |
| Split-adjusted Price |
3.49 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2026
|
-0.02 / -0.57%
|
3.52
|
3.58
|
3.49
|
3.49
|
3.52
|
3.49
|
38,500
|
|
|
9/10/2026
|
-0.02 / -0.57%
|
3.53
|
3.56
|
3.51
|
3.51
|
3.52
|
3.51
|
60,800
|
|
|
9/9/2026
|
-0.07 / -1.94%
|
3.53
|
3.55
|
3.50
|
3.53
|
3.52
|
3.53
|
58,500
|
|
|
9/8/2026
|
+0.04 / +1.12%
|
3.56
|
3.60
|
3.50
|
3.60
|
3.55
|
3.60
|
39,600
|
|
|
9/7/2026
|
-0.04 / -1.11%
|
3.60
|
3.60
|
3.50
|
3.56
|
3.53
|
3.56
|
49,000
|
|
|
9/4/2026
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.58
|
3.60
|
3.60
|
3.60
|
1,400
|
|
|
9/3/2026
|
-0.03 / -0.83%
|
3.65
|
3.65
|
3.55
|
3.60
|
3.59
|
3.60
|
33,500
|
|
|
8/28/2026
|
0.00 / 0.00%
|
3.60
|
3.63
|
3.60
|
3.63
|
3.62
|
3.63
|
35,300
|
|
|
8/27/2026
|
-0.05 / -1.36%
|
3.68
|
3.68
|
3.60
|
3.63
|
3.62
|
3.63
|
28,400
|
|
|
8/26/2026
|
-0.02 / -0.54%
|
3.69
|
3.69
|
3.68
|
3.68
|
3.69
|
3.68
|
7,600
|
|
|
8/25/2026
|
-0.01 / -0.27%
|
3.63
|
3.70
|
3.63
|
3.70
|
3.67
|
3.70
|
18,000
|
|
|
8/24/2026
|
+0.07 / +1.92%
|
3.64
|
3.71
|
3.61
|
3.71
|
3.65
|
3.71
|
102,800
|
|
|
8/21/2026
|
+0.03 / +0.83%
|
3.64
|
3.64
|
3.57
|
3.64
|
3.60
|
3.64
|
28,500
|
|
|
8/20/2026
|
0.00 / 0.00%
|
3.61
|
3.61
|
3.58
|
3.61
|
3.61
|
3.61
|
10,800
|
|
|
8/19/2026
|
+0.01 / +0.28%
|
3.58
|
3.61
|
3.54
|
3.61
|
3.58
|
3.61
|
12,900
|
|
|
8/18/2026
|
+0.01 / +0.28%
|
3.59
|
3.60
|
3.53
|
3.60
|
3.54
|
3.60
|
14,400
|
|
|
8/17/2026
|
-0.05 / -1.37%
|
3.64
|
3.64
|
3.57
|
3.59
|
3.59
|
3.59
|
19,300
|
|
|
8/14/2026
|
-0.01 / -0.27%
|
3.57
|
3.64
|
3.57
|
3.64
|
3.60
|
3.64
|
14,600
|
|
|
8/13/2026
|
-0.03 / -0.82%
|
3.70
|
3.70
|
3.60
|
3.65
|
3.62
|
3.65
|
20,300
|
|
|
8/12/2026
|
+0.04 / +1.10%
|
3.64
|
3.68
|
3.61
|
3.68
|
3.64
|
3.68
|
17,300
|
|
|
8/11/2026
|
+0.02 / +0.55%
|
3.63
|
3.64
|
3.60
|
3.64
|
3.62
|
3.64
|
49,300
|
|
|
8/10/2026
|
0.00 / 0.00%
|
3.60
|
3.62
|
3.54
|
3.62
|
3.60
|
3.62
|
56,200
|
|
|
8/7/2026
|
+0.02 / +0.56%
|
3.59
|
3.63
|
3.56
|
3.62
|
3.60
|
3.62
|
38,700
|
|
|
8/6/2026
|
-0.09 / -2.44%
|
3.65
|
3.73
|
3.60
|
3.60
|
3.63
|
3.60
|
38,000
|
|
|
8/5/2026
|
+0.02 / +0.54%
|
3.67
|
3.69
|
3.65
|
3.69
|
3.67
|
3.69
|
20,300
|
|
|
8/4/2026
|
0.00 / 0.00%
|
3.75
|
3.75
|
3.61
|
3.67
|
3.63
|
3.67
|
21,200
|
|
|
8/3/2026
|
+0.05 / +1.38%
|
3.72
|
3.72
|
3.56
|
3.67
|
3.65
|
3.67
|
38,600
|
|
|
7/31/2026
|
-0.03 / -0.82%
|
3.65
|
3.66
|
3.60
|
3.62
|
3.64
|
3.62
|
25,900
|
|
|
7/30/2026
|
+0.15 / +4.29%
|
3.50
|
3.69
|
3.50
|
3.65
|
3.59
|
3.65
|
49,400
|
|
|
7/29/2026
|
-0.03 / -0.85%
|
3.56
|
3.56
|
3.45
|
3.50
|
3.47
|
3.50
|
14,900
|
|
|