|
|
Closing price on 9/7/2022
|
|
| Open |
9.30 |
| High |
9.43 |
| Low |
9.20 |
| Volume |
63,500 |
| Split-adjusted Price |
7.76 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2022
|
-0.18 / -1.92%
|
9.30
|
9.43
|
9.20
|
9.20
|
9.27
|
7.76
|
63,500
|
|
|
9/6/2022
|
-0.02 / -0.21%
|
9.40
|
9.58
|
9.30
|
9.38
|
9.35
|
7.91
|
163,200
|
|
|
9/5/2022
|
-0.14 / -1.47%
|
9.55
|
9.55
|
9.40
|
9.40
|
9.49
|
7.93
|
61,900
|
|
|
8/31/2022
|
+0.06 / +0.63%
|
9.60
|
9.60
|
9.35
|
9.54
|
9.44
|
8.04
|
81,400
|
|
|
8/30/2022
|
-0.02 / -0.21%
|
9.50
|
9.69
|
9.48
|
9.48
|
9.51
|
7.99
|
87,500
|
|
|
8/29/2022
|
-0.20 / -2.06%
|
9.61
|
9.66
|
9.30
|
9.50
|
9.46
|
8.01
|
127,700
|
|
|
8/26/2022
|
-0.30 / -3.00%
|
10.00
|
10.05
|
9.70
|
9.70
|
9.91
|
8.18
|
140,600
|
|
|
8/25/2022
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.90
|
10.00
|
9.98
|
8.43
|
126,100
|
|
|
8/24/2022
|
+0.15 / +1.52%
|
9.93
|
10.05
|
9.84
|
10.05
|
9.96
|
8.47
|
157,800
|
|
|
8/23/2022
|
+0.39 / +4.10%
|
9.50
|
9.98
|
9.30
|
9.90
|
9.54
|
8.35
|
115,600
|
|
|
8/22/2022
|
-0.30 / -3.06%
|
9.78
|
9.80
|
9.51
|
9.51
|
9.63
|
8.02
|
194,400
|
|
|
8/19/2022
|
-0.10 / -1.01%
|
9.91
|
9.99
|
9.81
|
9.81
|
9.92
|
8.27
|
81,000
|
|
|
8/18/2022
|
-0.14 / -1.39%
|
10.05
|
10.10
|
9.91
|
9.91
|
9.99
|
8.36
|
120,000
|
|
|
8/17/2022
|
+0.09 / +0.90%
|
10.00
|
10.45
|
9.95
|
10.05
|
10.24
|
8.47
|
290,300
|
|
|
8/16/2022
|
-0.14 / -1.39%
|
10.05
|
10.10
|
9.96
|
9.96
|
10.00
|
8.40
|
116,600
|
|
|
8/15/2022
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.86
|
10.10
|
9.98
|
8.52
|
186,900
|
|
|
8/12/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.95
|
8.43
|
113,800
|
|
|
8/11/2022
|
-0.05 / -0.50%
|
10.10
|
10.20
|
9.80
|
10.00
|
10.03
|
8.43
|
331,900
|
|
|
8/10/2022
|
-0.10 / -0.99%
|
10.00
|
10.15
|
9.98
|
10.05
|
10.03
|
8.47
|
175,000
|
|
|
8/9/2022
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.15
|
10.12
|
8.56
|
160,600
|
|
|
8/8/2022
|
+0.43 / +4.47%
|
9.63
|
10.05
|
9.62
|
10.05
|
9.93
|
8.47
|
642,500
|
|
|
8/5/2022
|
+0.02 / +0.21%
|
9.51
|
9.65
|
9.50
|
9.62
|
9.59
|
8.11
|
124,600
|
|
|
8/4/2022
|
-0.10 / -1.03%
|
9.75
|
9.75
|
9.57
|
9.60
|
9.64
|
8.10
|
78,900
|
|
|
8/3/2022
|
-0.01 / -0.10%
|
9.74
|
9.79
|
9.60
|
9.70
|
9.70
|
8.18
|
125,100
|
|
|
8/2/2022
|
+0.32 / +3.41%
|
9.43
|
9.80
|
9.40
|
9.71
|
9.63
|
8.19
|
232,300
|
|
|
8/1/2022
|
+0.11 / +1.19%
|
9.30
|
9.41
|
9.28
|
9.39
|
9.35
|
7.92
|
94,700
|
|
|
7/29/2022
|
-0.04 / -0.43%
|
9.43
|
9.45
|
9.28
|
9.28
|
9.35
|
7.83
|
63,800
|
|
|
7/28/2022
|
+0.23 / +2.53%
|
9.10
|
9.40
|
9.10
|
9.32
|
9.32
|
7.86
|
89,000
|
|
|
7/27/2022
|
+0.07 / +0.78%
|
9.14
|
9.14
|
8.96
|
9.09
|
9.01
|
7.67
|
28,200
|
|
|
7/26/2022
|
-0.03 / -0.33%
|
9.02
|
9.10
|
9.02
|
9.02
|
9.05
|
7.61
|
48,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|