|
Closing price on 9/26/2017
|
|
| Open |
5.05 |
| High |
5.22 |
| Low |
4.95 |
| Volume |
345,130 |
| Split-adjusted Price |
2.96 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2017
|
+0.04 / +0.78%
|
5.05
|
5.22
|
4.95
|
5.14
|
5.05
|
2.96
|
345,130
|
|
|
9/25/2017
|
-0.15 / -2.86%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.19
|
2.94
|
264,380
|
|
|
9/22/2017
|
+0.20 / +3.96%
|
5.05
|
5.30
|
5.05
|
5.25
|
5.18
|
3.03
|
446,760
|
|
|
9/21/2017
|
-0.05 / -0.98%
|
5.10
|
5.19
|
5.03
|
5.05
|
5.12
|
2.91
|
401,850
|
|
|
9/20/2017
|
-0.19 / -3.59%
|
5.27
|
5.28
|
5.00
|
5.10
|
5.13
|
2.94
|
536,760
|
|
|
9/19/2017
|
+0.15 / +2.92%
|
5.45
|
5.49
|
5.20
|
5.29
|
5.38
|
3.05
|
675,640
|
|
|
9/18/2017
|
+0.33 / +6.86%
|
4.95
|
5.14
|
4.90
|
5.14
|
5.10
|
2.96
|
454,050
|
|
|
9/15/2017
|
-0.14 / -2.83%
|
5.04
|
5.04
|
4.80
|
4.81
|
4.84
|
2.77
|
652,320
|
|
|
9/14/2017
|
-0.03 / -0.60%
|
5.00
|
5.00
|
4.92
|
4.95
|
4.97
|
2.86
|
354,450
|
|
|
9/13/2017
|
-0.13 / -2.54%
|
5.00
|
5.15
|
4.96
|
4.98
|
5.01
|
2.87
|
464,120
|
|
|
9/12/2017
|
0.00 / 0.00%
|
5.11
|
5.15
|
4.94
|
5.11
|
5.04
|
2.95
|
1,054,150
|
|
|
9/11/2017
|
-0.16 / -3.04%
|
5.27
|
5.38
|
5.09
|
5.11
|
5.16
|
2.95
|
231,900
|
|
|
9/8/2017
|
+0.02 / +0.38%
|
5.30
|
5.49
|
5.19
|
5.27
|
5.35
|
3.04
|
852,610
|
|
|
9/7/2017
|
+0.21 / +4.17%
|
5.20
|
5.28
|
5.15
|
5.25
|
5.22
|
3.03
|
887,080
|
|
|
9/6/2017
|
-0.25 / -4.73%
|
5.28
|
5.58
|
5.03
|
5.04
|
5.32
|
2.91
|
2,372,280
|
|
|
9/5/2017
|
+0.34 / +6.87%
|
5.00
|
5.29
|
4.95
|
5.29
|
5.18
|
3.05
|
3,003,130
|
|
|
9/1/2017
|
+0.01 / +0.20%
|
5.07
|
5.07
|
4.91
|
4.95
|
4.93
|
2.86
|
574,490
|
|
|
8/31/2017
|
+0.07 / +1.44%
|
4.87
|
5.08
|
4.80
|
4.94
|
4.93
|
2.85
|
496,380
|
|
|
8/30/2017
|
-0.03 / -0.61%
|
4.90
|
4.95
|
4.79
|
4.87
|
4.87
|
2.81
|
362,690
|
|
|
8/29/2017
|
+0.08 / +1.66%
|
4.94
|
4.98
|
4.83
|
4.90
|
4.91
|
2.83
|
418,320
|
|
|
8/28/2017
|
0.00 / 0.00%
|
4.81
|
5.04
|
4.70
|
4.82
|
4.82
|
2.78
|
223,310
|
|
|
8/25/2017
|
+0.04 / +0.84%
|
4.78
|
5.08
|
4.58
|
4.82
|
4.67
|
2.78
|
690,010
|
|
|
8/24/2017
|
-0.12 / -2.45%
|
4.90
|
5.00
|
4.70
|
4.78
|
4.83
|
2.76
|
454,560
|
|
|
8/23/2017
|
0.00 / 0.00%
|
5.09
|
5.09
|
4.80
|
4.90
|
4.92
|
2.83
|
172,410
|
|
|
8/22/2017
|
+0.06 / +1.24%
|
4.85
|
5.17
|
4.84
|
4.90
|
5.01
|
2.83
|
702,940
|
|
|
8/21/2017
|
-0.36 / -6.92%
|
5.01
|
5.30
|
4.84
|
4.84
|
5.00
|
2.79
|
479,840
|
|
|
8/18/2017
|
+0.17 / +3.38%
|
4.81
|
5.25
|
4.70
|
5.20
|
4.88
|
3.00
|
588,800
|
|
|
8/17/2017
|
-0.37 / -6.85%
|
5.32
|
5.40
|
5.03
|
5.03
|
5.17
|
2.90
|
412,260
|
|
|
8/16/2017
|
-0.10 / -1.82%
|
5.60
|
5.60
|
5.26
|
5.40
|
5.37
|
3.11
|
327,610
|
|
|
8/15/2017
|
-0.06 / -1.08%
|
5.56
|
5.56
|
5.19
|
5.50
|
5.39
|
3.17
|
514,370
|
|
|