|
|
Closing price on 9/26/2016
|
|
| Open |
2.84 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
25,160 |
| Split-adjusted Price |
1.67 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2016
|
+0.06 / +2.11%
|
2.84
|
2.90
|
2.80
|
2.90
|
2.86
|
1.67
|
25,160
|
|
|
9/23/2016
|
-0.01 / -0.35%
|
2.70
|
2.90
|
2.70
|
2.84
|
2.77
|
1.64
|
103,730
|
|
|
9/22/2016
|
+0.06 / +2.15%
|
2.79
|
2.85
|
2.77
|
2.85
|
2.79
|
1.64
|
46,650
|
|
|
9/21/2016
|
+0.01 / +0.36%
|
2.71
|
2.80
|
2.71
|
2.79
|
2.77
|
1.61
|
80,390
|
|
|
9/20/2016
|
+0.13 / +4.91%
|
2.74
|
2.79
|
2.68
|
2.78
|
2.72
|
1.60
|
72,680
|
|
|
9/19/2016
|
+0.01 / +0.38%
|
2.63
|
2.73
|
2.63
|
2.65
|
2.64
|
1.53
|
59,010
|
|
|
9/16/2016
|
0.00 / 0.00%
|
2.64
|
2.64
|
2.60
|
2.64
|
2.61
|
1.52
|
19,910
|
|
|
9/15/2016
|
0.00 / 0.00%
|
2.70
|
2.74
|
2.64
|
2.64
|
2.66
|
1.52
|
60,220
|
|
|
9/14/2016
|
-0.01 / -0.38%
|
2.50
|
2.65
|
2.49
|
2.64
|
2.55
|
1.52
|
116,410
|
|
|
9/13/2016
|
-0.05 / -1.85%
|
2.70
|
2.80
|
2.65
|
2.65
|
2.67
|
1.53
|
22,510
|
|
|
9/12/2016
|
-0.20 / -6.90%
|
2.90
|
2.91
|
2.70
|
2.70
|
2.71
|
1.56
|
260,450
|
|
|
9/9/2016
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.92
|
1.67
|
240,530
|
|
|
9/8/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.04
|
1.79
|
64,110
|
|
|
9/7/2016
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.11
|
1.79
|
52,480
|
|
|
9/6/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.12
|
1.85
|
48,330
|
|
|
9/5/2016
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.08
|
1.85
|
55,170
|
|
|
9/1/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.14
|
1.85
|
14,030
|
|
|
8/31/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.15
|
1.85
|
17,780
|
|
|
8/30/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.08
|
1.85
|
27,260
|
|
|
8/29/2016
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.17
|
1.85
|
229,320
|
|
|
8/26/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.13
|
1.79
|
28,760
|
|
|
8/25/2016
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.11
|
1.79
|
80,490
|
|
|
8/24/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
1.85
|
73,670
|
|
|
8/23/2016
|
+0.10 / +3.23%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.10
|
1.85
|
571,793
|
|
|
8/22/2016
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.11
|
1.79
|
228,900
|
|
|
8/19/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
1.85
|
37,750
|
|
|
8/18/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.11
|
1.85
|
106,280
|
|
|
8/17/2016
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.22
|
1.85
|
46,880
|
|
|
8/16/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.29
|
1.96
|
102,070
|
|
|
8/15/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.35
|
1.96
|
18,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|