|
|
Closing price on 9/13/2021
|
|
| Open |
14.80 |
| High |
15.10 |
| Low |
14.40 |
| Volume |
772,000 |
| Split-adjusted Price |
10.29 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2021
|
-0.50 / -3.33%
|
14.80
|
15.10
|
14.40
|
14.50
|
14.78
|
10.29
|
772,000
|
|
|
9/10/2021
|
+0.05 / +0.33%
|
15.20
|
15.35
|
14.90
|
15.00
|
15.17
|
10.64
|
1,433,000
|
|
|
9/9/2021
|
+0.95 / +6.79%
|
14.00
|
14.95
|
14.00
|
14.95
|
14.46
|
10.61
|
1,168,500
|
|
|
9/8/2021
|
-0.30 / -2.10%
|
14.30
|
14.40
|
13.80
|
14.00
|
14.06
|
9.93
|
1,147,800
|
|
|
9/7/2021
|
-0.90 / -5.92%
|
15.20
|
15.45
|
14.15
|
14.30
|
14.68
|
10.14
|
1,842,700
|
|
|
9/6/2021
|
+0.95 / +6.67%
|
15.00
|
15.20
|
14.75
|
15.20
|
15.12
|
10.78
|
1,472,800
|
|
|
9/1/2021
|
+0.90 / +6.74%
|
13.35
|
14.25
|
13.35
|
14.25
|
13.96
|
10.11
|
1,960,000
|
|
|
8/31/2021
|
-0.20 / -1.48%
|
13.75
|
13.80
|
13.35
|
13.35
|
13.56
|
9.47
|
750,200
|
|
|
8/30/2021
|
+0.85 / +6.69%
|
12.95
|
13.55
|
12.80
|
13.55
|
13.31
|
9.61
|
933,000
|
|
|
8/27/2021
|
+0.40 / +3.25%
|
12.20
|
12.75
|
12.05
|
12.70
|
12.49
|
9.01
|
555,600
|
|
|
8/26/2021
|
-0.10 / -0.81%
|
12.60
|
12.85
|
12.05
|
12.30
|
12.53
|
8.73
|
561,600
|
|
|
8/25/2021
|
+0.05 / +0.40%
|
12.40
|
12.45
|
12.00
|
12.40
|
12.23
|
8.80
|
578,400
|
|
|
8/24/2021
|
-0.25 / -1.98%
|
12.05
|
12.60
|
12.00
|
12.35
|
12.20
|
8.76
|
718,600
|
|
|
8/23/2021
|
-0.90 / -6.67%
|
13.40
|
13.40
|
12.60
|
12.60
|
12.90
|
8.94
|
1,448,100
|
|
|
8/20/2021
|
-0.60 / -4.26%
|
14.20
|
14.50
|
13.15
|
13.50
|
13.92
|
9.58
|
1,681,400
|
|
|
8/19/2021
|
+0.15 / +1.08%
|
13.95
|
14.20
|
13.60
|
14.10
|
13.84
|
10.00
|
685,100
|
|
|
8/18/2021
|
+0.15 / +1.09%
|
13.80
|
14.20
|
13.15
|
13.95
|
13.91
|
9.90
|
628,100
|
|
|
8/17/2021
|
-0.50 / -3.50%
|
14.15
|
14.25
|
13.75
|
13.80
|
13.94
|
9.79
|
911,500
|
|
|
8/16/2021
|
+0.80 / +5.93%
|
13.65
|
14.35
|
13.60
|
14.30
|
14.05
|
10.14
|
1,697,500
|
|
|
8/13/2021
|
-0.15 / -1.10%
|
13.65
|
13.65
|
13.10
|
13.50
|
13.36
|
9.58
|
599,000
|
|
|
8/12/2021
|
+0.05 / +0.37%
|
13.80
|
14.10
|
13.10
|
13.65
|
13.71
|
9.68
|
1,433,700
|
|
|
8/11/2021
|
+0.85 / +6.67%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.52
|
9.65
|
1,936,900
|
|
|
8/10/2021
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.55
|
12.75
|
12.70
|
9.04
|
625,200
|
|
|
8/9/2021
|
+0.35 / +2.83%
|
12.40
|
12.75
|
12.35
|
12.70
|
12.60
|
9.01
|
773,700
|
|
|
8/6/2021
|
0.00 / 0.00%
|
12.35
|
12.80
|
12.25
|
12.35
|
12.50
|
8.76
|
547,800
|
|
|
8/5/2021
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.00
|
12.35
|
12.41
|
8.76
|
335,800
|
|
|
8/4/2021
|
+0.25 / +2.07%
|
12.00
|
12.60
|
11.85
|
12.35
|
12.23
|
8.76
|
740,700
|
|
|
8/3/2021
|
+0.20 / +1.68%
|
11.90
|
12.35
|
11.90
|
12.10
|
12.06
|
8.58
|
371,400
|
|
|
8/2/2021
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.91
|
8.44
|
322,300
|
|
|
7/30/2021
|
+0.30 / +2.56%
|
11.70
|
12.15
|
11.60
|
12.00
|
11.93
|
8.51
|
280,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|