|
Closing price on 9/20/2023
|
|
| Open |
7.33 |
| High |
7.35 |
| Low |
7.18 |
| Volume |
241,700 |
| Split-adjusted Price |
6.93 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2023
|
+0.09 / +1.24%
|
7.33
|
7.35
|
7.18
|
7.34
|
7.28
|
6.93
|
241,700
|
|
|
9/19/2023
|
-0.11 / -1.49%
|
7.37
|
7.40
|
7.15
|
7.25
|
7.23
|
6.85
|
255,900
|
|
|
9/18/2023
|
-0.19 / -2.52%
|
7.64
|
7.64
|
7.35
|
7.36
|
7.41
|
6.95
|
231,200
|
|
|
9/15/2023
|
-0.07 / -0.92%
|
7.62
|
7.62
|
7.50
|
7.55
|
7.53
|
7.13
|
161,700
|
|
|
9/14/2023
|
-0.13 / -1.68%
|
7.90
|
7.91
|
7.60
|
7.62
|
7.71
|
7.20
|
311,500
|
|
|
9/13/2023
|
+0.03 / +0.35%
|
8.66
|
8.82
|
8.20
|
8.68
|
8.67
|
7.32
|
452,300
|
|
|
9/12/2023
|
+0.18 / +2.13%
|
8.45
|
8.78
|
8.45
|
8.65
|
8.59
|
7.29
|
336,600
|
|
|
9/11/2023
|
-0.43 / -4.83%
|
8.91
|
9.01
|
8.33
|
8.47
|
8.61
|
7.14
|
851,500
|
|
|
9/8/2023
|
-0.18 / -1.98%
|
9.08
|
9.17
|
8.85
|
8.90
|
8.98
|
7.50
|
578,700
|
|
|
9/7/2023
|
+0.33 / +3.77%
|
9.02
|
9.36
|
9.02
|
9.08
|
9.17
|
7.66
|
813,000
|
|
|
9/6/2023
|
+0.57 / +6.97%
|
8.19
|
8.75
|
8.19
|
8.75
|
8.59
|
7.38
|
892,200
|
|
|
9/5/2023
|
+0.08 / +0.99%
|
8.18
|
8.19
|
8.11
|
8.18
|
8.16
|
6.90
|
368,700
|
|
|
8/31/2023
|
-0.02 / -0.25%
|
8.12
|
8.19
|
8.09
|
8.10
|
8.13
|
6.83
|
384,900
|
|
|
8/30/2023
|
0.00 / 0.00%
|
8.12
|
8.14
|
8.00
|
8.12
|
8.09
|
6.85
|
180,700
|
|
|
8/29/2023
|
-0.05 / -0.61%
|
8.20
|
8.20
|
8.00
|
8.12
|
8.12
|
6.85
|
298,200
|
|
|
8/28/2023
|
+0.08 / +0.99%
|
8.09
|
8.19
|
8.09
|
8.17
|
8.14
|
6.89
|
192,300
|
|
|
8/25/2023
|
-0.01 / -0.12%
|
8.10
|
8.18
|
8.00
|
8.09
|
8.09
|
6.82
|
349,400
|
|
|
8/24/2023
|
-0.01 / -0.12%
|
8.06
|
8.15
|
7.92
|
8.10
|
8.09
|
6.83
|
321,500
|
|
|
8/23/2023
|
+0.46 / +6.01%
|
7.66
|
8.18
|
7.64
|
8.11
|
7.93
|
6.84
|
550,700
|
|
|
8/22/2023
|
-0.05 / -0.65%
|
7.70
|
7.70
|
7.33
|
7.65
|
7.46
|
6.45
|
440,300
|
|
|
8/21/2023
|
+0.04 / +0.52%
|
7.64
|
7.70
|
7.40
|
7.70
|
7.52
|
6.49
|
228,200
|
|
|
8/18/2023
|
-0.57 / -6.93%
|
8.20
|
8.33
|
7.66
|
7.66
|
7.90
|
6.46
|
629,800
|
|
|
8/17/2023
|
-0.11 / -1.32%
|
8.34
|
8.35
|
8.20
|
8.23
|
8.29
|
6.94
|
217,600
|
|
|
8/16/2023
|
+0.01 / +0.12%
|
8.30
|
8.37
|
8.20
|
8.34
|
8.31
|
7.03
|
167,800
|
|
|
8/15/2023
|
-0.06 / -0.72%
|
8.41
|
8.42
|
8.00
|
8.33
|
8.31
|
7.02
|
297,100
|
|
|
8/14/2023
|
+0.16 / +1.94%
|
8.25
|
8.40
|
8.25
|
8.39
|
8.36
|
7.07
|
427,700
|
|
|
8/11/2023
|
+0.01 / +0.12%
|
8.22
|
8.35
|
8.05
|
8.23
|
8.15
|
6.94
|
409,900
|
|
|
8/10/2023
|
+0.08 / +0.98%
|
8.14
|
8.45
|
8.14
|
8.22
|
8.31
|
6.93
|
468,600
|
|
|
8/9/2023
|
+0.06 / +0.74%
|
8.00
|
8.14
|
7.92
|
8.14
|
8.05
|
6.86
|
291,900
|
|
|
8/8/2023
|
+0.03 / +0.37%
|
8.14
|
8.14
|
7.90
|
8.08
|
8.04
|
6.81
|
586,600
|
|
|