|
Closing price on 9/24/2015
|
|
| Open |
3.00 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
99,120 |
| Split-adjusted Price |
1.65 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.95
|
1.65
|
99,120
|
|
|
9/23/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.96
|
1.65
|
58,740
|
|
|
9/22/2015
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
1.65
|
63,740
|
|
|
9/21/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
1.65
|
31,520
|
|
|
9/18/2015
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.92
|
1.65
|
120,280
|
|
|
9/17/2015
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.88
|
1.59
|
817,920
|
|
|
9/16/2015
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.95
|
1.65
|
15,910
|
|
|
9/15/2015
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.94
|
1.65
|
30,240
|
|
|
9/14/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.03
|
1.70
|
120,250
|
|
|
9/11/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
1.70
|
56,220
|
|
|
9/10/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
1.70
|
86,590
|
|
|
9/9/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.13
|
1.70
|
76,860
|
|
|
9/8/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.05
|
1.70
|
40,370
|
|
|
9/7/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
1.70
|
30,110
|
|
|
9/4/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.04
|
1.70
|
50,330
|
|
|
9/3/2015
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.70
|
11,460
|
|
|
9/1/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.65
|
82,640
|
|
|
8/31/2015
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.06
|
1.65
|
88,600
|
|
|
8/28/2015
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
1.70
|
88,920
|
|
|
8/27/2015
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.11
|
1.76
|
104,800
|
|
|
8/26/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.07
|
1.70
|
129,440
|
|
|
8/25/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
2.90
|
3.10
|
3.03
|
1.70
|
44,200
|
|
|
8/24/2015
|
-0.20 / -6.06%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.25
|
1.70
|
86,600
|
|
|
8/21/2015
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
1.81
|
156,900
|
|
|
8/20/2015
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.39
|
1.87
|
101,090
|
|
|
8/19/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
1.92
|
54,690
|
|
|
8/18/2015
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.41
|
1.92
|
96,850
|
|
|
8/17/2015
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.37
|
1.87
|
60,590
|
|
|
8/14/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.39
|
1.87
|
57,870
|
|
|
8/13/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.32
|
1.87
|
243,660
|
|
|