|
|
Closing price on 9/23/2022
|
|
| Open |
8.48 |
| High |
8.60 |
| Low |
8.47 |
| Volume |
44,400 |
| Split-adjusted Price |
7.16 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2022
|
+0.01 / +0.12%
|
8.48
|
8.60
|
8.47
|
8.49
|
8.53
|
7.16
|
44,400
|
|
|
9/22/2022
|
+0.01 / +0.12%
|
8.36
|
8.60
|
8.36
|
8.48
|
8.49
|
7.15
|
20,300
|
|
|
9/21/2022
|
-0.03 / -0.35%
|
8.50
|
8.50
|
8.40
|
8.47
|
8.44
|
7.14
|
21,900
|
|
|
9/20/2022
|
0.00 / 0.00%
|
8.52
|
8.65
|
8.40
|
8.50
|
8.48
|
7.17
|
32,400
|
|
|
9/19/2022
|
-0.40 / -4.49%
|
9.00
|
9.00
|
8.30
|
8.50
|
8.61
|
7.17
|
110,000
|
|
|
9/16/2022
|
-0.20 / -2.20%
|
9.11
|
9.11
|
8.90
|
8.90
|
8.95
|
7.50
|
34,700
|
|
|
9/15/2022
|
+0.25 / +2.82%
|
8.85
|
9.44
|
8.85
|
9.10
|
9.10
|
7.67
|
61,100
|
|
|
9/14/2022
|
-0.15 / -1.67%
|
8.90
|
8.94
|
8.82
|
8.85
|
8.87
|
7.46
|
80,100
|
|
|
9/13/2022
|
-0.07 / -0.77%
|
9.07
|
9.10
|
9.00
|
9.00
|
9.04
|
7.59
|
47,400
|
|
|
9/12/2022
|
+0.02 / +0.22%
|
9.06
|
9.20
|
9.05
|
9.07
|
9.09
|
7.65
|
70,200
|
|
|
9/9/2022
|
-0.14 / -1.52%
|
9.06
|
9.21
|
8.94
|
9.05
|
9.05
|
7.63
|
79,100
|
|
|
9/8/2022
|
-0.01 / -0.11%
|
9.13
|
9.30
|
9.06
|
9.19
|
9.15
|
7.75
|
62,300
|
|
|
9/7/2022
|
-0.18 / -1.92%
|
9.30
|
9.43
|
9.20
|
9.20
|
9.27
|
7.76
|
63,500
|
|
|
9/6/2022
|
-0.02 / -0.21%
|
9.40
|
9.58
|
9.30
|
9.38
|
9.35
|
7.91
|
163,200
|
|
|
9/5/2022
|
-0.14 / -1.47%
|
9.55
|
9.55
|
9.40
|
9.40
|
9.49
|
7.93
|
61,900
|
|
|
8/31/2022
|
+0.06 / +0.63%
|
9.60
|
9.60
|
9.35
|
9.54
|
9.44
|
8.04
|
81,400
|
|
|
8/30/2022
|
-0.02 / -0.21%
|
9.50
|
9.69
|
9.48
|
9.48
|
9.51
|
7.99
|
87,500
|
|
|
8/29/2022
|
-0.20 / -2.06%
|
9.61
|
9.66
|
9.30
|
9.50
|
9.46
|
8.01
|
127,700
|
|
|
8/26/2022
|
-0.30 / -3.00%
|
10.00
|
10.05
|
9.70
|
9.70
|
9.91
|
8.18
|
140,600
|
|
|
8/25/2022
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.90
|
10.00
|
9.98
|
8.43
|
126,100
|
|
|
8/24/2022
|
+0.15 / +1.52%
|
9.93
|
10.05
|
9.84
|
10.05
|
9.96
|
8.47
|
157,800
|
|
|
8/23/2022
|
+0.39 / +4.10%
|
9.50
|
9.98
|
9.30
|
9.90
|
9.54
|
8.35
|
115,600
|
|
|
8/22/2022
|
-0.30 / -3.06%
|
9.78
|
9.80
|
9.51
|
9.51
|
9.63
|
8.02
|
194,400
|
|
|
8/19/2022
|
-0.10 / -1.01%
|
9.91
|
9.99
|
9.81
|
9.81
|
9.92
|
8.27
|
81,000
|
|
|
8/18/2022
|
-0.14 / -1.39%
|
10.05
|
10.10
|
9.91
|
9.91
|
9.99
|
8.36
|
120,000
|
|
|
8/17/2022
|
+0.09 / +0.90%
|
10.00
|
10.45
|
9.95
|
10.05
|
10.24
|
8.47
|
290,300
|
|
|
8/16/2022
|
-0.14 / -1.39%
|
10.05
|
10.10
|
9.96
|
9.96
|
10.00
|
8.40
|
116,600
|
|
|
8/15/2022
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.86
|
10.10
|
9.98
|
8.52
|
186,900
|
|
|
8/12/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.95
|
8.43
|
113,800
|
|
|
8/11/2022
|
-0.05 / -0.50%
|
10.10
|
10.20
|
9.80
|
10.00
|
10.03
|
8.43
|
331,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|