|
Closing price on 9/28/2012
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
8,390 |
| Split-adjusted Price |
2.20 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
2.20
|
8,390
|
|
|
9/27/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.20
|
5,000
|
|
|
9/26/2012
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.20
|
11,340
|
|
|
9/25/2012
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.14
|
11,940
|
|
|
9/24/2012
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
2.20
|
17,990
|
|
|
9/21/2012
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.20
|
2.31
|
8,220
|
|
|
9/20/2012
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
2.20
|
34,650
|
|
|
9/19/2012
|
-0.10 / -2.33%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
2.31
|
32,540
|
|
|
9/18/2012
|
-0.10 / -2.27%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
2.36
|
17,120
|
|
|
9/17/2012
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
2.42
|
2,320
|
|
|
9/14/2012
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.20
|
4.50
|
4.50
|
2.47
|
35,390
|
|
|
9/13/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
2.36
|
21,580
|
|
|
9/12/2012
|
+0.10 / +2.44%
|
3.90
|
4.30
|
3.90
|
4.20
|
4.20
|
2.31
|
10,660
|
|
|
9/11/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
2.25
|
54,820
|
|
|
9/10/2012
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
2.25
|
12,020
|
|
|
9/7/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
2.36
|
11,480
|
|
|
9/6/2012
|
-0.20 / -4.55%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.20
|
2.31
|
9,710
|
|
|
9/5/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
2.42
|
14,120
|
|
|
9/4/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.42
|
44,970
|
|
|
8/31/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
2.31
|
15,830
|
|
|
8/30/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.20
|
2.31
|
15,510
|
|
|
8/29/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
2.31
|
13,910
|
|
|
8/28/2012
|
-0.20 / -4.55%
|
4.20
|
4.50
|
4.20
|
4.20
|
4.20
|
2.31
|
62,960
|
|
|
8/27/2012
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
2.42
|
43,310
|
|
|
8/24/2012
|
-0.20 / -4.17%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.60
|
2.53
|
106,940
|
|
|
8/23/2012
|
-0.20 / -4.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
2.64
|
74,230
|
|
|
8/22/2012
|
-0.20 / -3.85%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
2.75
|
80,330
|
|
|
8/21/2012
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.20
|
2.86
|
124,380
|
|
|
8/20/2012
|
-0.10 / -1.82%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
2.97
|
13,300
|
|
|
8/17/2012
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.50
|
3.02
|
18,400
|
|
|