|
Closing price on 9/28/2020
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.47 |
| Volume |
287,600 |
| Split-adjusted Price |
5.45 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
-0.01 / -0.12%
|
8.60
|
8.60
|
8.47
|
8.49
|
8.53
|
5.45
|
287,600
|
|
|
9/25/2020
|
+0.30 / +3.66%
|
8.55
|
8.70
|
8.40
|
8.50
|
8.54
|
5.46
|
725,660
|
|
|
9/24/2020
|
-0.03 / -0.36%
|
8.26
|
8.26
|
8.06
|
8.20
|
8.17
|
5.27
|
353,460
|
|
|
9/23/2020
|
+0.22 / +2.75%
|
8.01
|
8.39
|
8.01
|
8.23
|
8.24
|
5.29
|
574,120
|
|
|
9/22/2020
|
+0.13 / +1.65%
|
7.80
|
8.19
|
7.76
|
8.01
|
7.98
|
5.15
|
332,900
|
|
|
9/21/2020
|
+0.03 / +0.38%
|
7.85
|
7.98
|
7.83
|
7.88
|
7.88
|
5.06
|
435,540
|
|
|
9/18/2020
|
-0.05 / -0.63%
|
8.00
|
8.15
|
7.82
|
7.85
|
7.93
|
5.04
|
242,920
|
|
|
9/17/2020
|
-0.30 / -3.66%
|
8.16
|
8.20
|
7.80
|
7.90
|
8.01
|
5.08
|
406,390
|
|
|
9/16/2020
|
+0.49 / +6.36%
|
7.72
|
8.20
|
7.72
|
8.20
|
8.05
|
5.27
|
603,030
|
|
|
9/15/2020
|
+0.14 / +1.85%
|
7.65
|
7.89
|
7.58
|
7.71
|
7.78
|
4.95
|
602,990
|
|
|
9/14/2020
|
+0.10 / +1.34%
|
7.50
|
7.59
|
7.47
|
7.57
|
7.53
|
4.86
|
213,840
|
|
|
9/11/2020
|
0.00 / 0.00%
|
7.50
|
7.55
|
7.43
|
7.47
|
7.48
|
4.80
|
191,870
|
|
|
9/10/2020
|
+0.07 / +0.95%
|
7.49
|
7.60
|
7.41
|
7.47
|
7.52
|
4.80
|
172,030
|
|
|
9/9/2020
|
-0.08 / -1.07%
|
7.48
|
7.48
|
7.32
|
7.40
|
7.41
|
4.75
|
147,970
|
|
|
9/8/2020
|
+0.16 / +2.19%
|
7.32
|
7.55
|
7.32
|
7.48
|
7.44
|
4.81
|
266,420
|
|
|
9/7/2020
|
-0.08 / -1.08%
|
7.40
|
7.45
|
7.31
|
7.32
|
7.37
|
4.70
|
273,300
|
|
|
9/4/2020
|
0.00 / 0.00%
|
7.31
|
7.50
|
7.30
|
7.40
|
7.41
|
4.75
|
217,670
|
|
|
9/3/2020
|
-0.20 / -2.63%
|
7.60
|
7.65
|
7.40
|
7.40
|
7.51
|
4.75
|
303,340
|
|
|
9/1/2020
|
+0.05 / +0.66%
|
7.52
|
7.68
|
7.51
|
7.60
|
7.61
|
4.88
|
261,100
|
|
|
8/31/2020
|
-0.15 / -1.95%
|
7.85
|
7.85
|
7.53
|
7.55
|
7.61
|
4.85
|
146,180
|
|
|
8/28/2020
|
-0.18 / -2.28%
|
7.99
|
7.99
|
7.70
|
7.70
|
7.83
|
4.95
|
357,540
|
|
|
8/27/2020
|
+0.33 / +4.37%
|
7.64
|
7.90
|
7.50
|
7.88
|
7.65
|
5.06
|
451,950
|
|
|
8/26/2020
|
+0.10 / +1.34%
|
7.45
|
7.63
|
7.45
|
7.55
|
7.58
|
4.85
|
360,790
|
|
|
8/25/2020
|
+0.14 / +1.92%
|
7.32
|
7.70
|
7.32
|
7.45
|
7.51
|
4.79
|
240,540
|
|
|
8/24/2020
|
+0.03 / +0.41%
|
7.35
|
7.35
|
7.26
|
7.31
|
7.29
|
4.70
|
196,920
|
|
|
8/21/2020
|
+0.05 / +0.69%
|
7.29
|
7.34
|
7.25
|
7.28
|
7.29
|
4.68
|
254,400
|
|
|
8/20/2020
|
+0.02 / +0.28%
|
7.22
|
7.25
|
7.14
|
7.23
|
7.20
|
4.65
|
123,820
|
|
|
8/19/2020
|
+0.01 / +0.14%
|
7.16
|
7.29
|
7.10
|
7.21
|
7.17
|
4.63
|
101,980
|
|
|
8/18/2020
|
0.00 / 0.00%
|
7.20
|
7.35
|
7.10
|
7.20
|
7.22
|
4.63
|
151,770
|
|
|
8/17/2020
|
+0.14 / +1.98%
|
7.06
|
7.20
|
7.00
|
7.20
|
7.08
|
4.63
|
197,700
|
|
|