|
|
Closing price on 10/10/2025
|
|
| Open |
6.87 |
| High |
6.87 |
| Low |
6.80 |
| Volume |
141,300 |
| Split-adjusted Price |
6.83 |
There is no data on 10/11/2025. Display data on 10/10/2025 instead.
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2025
|
+0.01 / +0.15%
|
6.87
|
6.87
|
6.80
|
6.83
|
6.82
|
6.83
|
141,300
|
|
|
10/9/2025
|
0.00 / 0.00%
|
6.82
|
6.86
|
6.80
|
6.82
|
6.81
|
6.82
|
136,600
|
|
|
10/8/2025
|
0.00 / 0.00%
|
6.83
|
6.90
|
6.80
|
6.82
|
6.82
|
6.82
|
198,400
|
|
|
10/7/2025
|
-0.03 / -0.44%
|
6.82
|
6.85
|
6.80
|
6.82
|
6.82
|
6.82
|
79,100
|
|
|
10/6/2025
|
+0.03 / +0.44%
|
6.82
|
6.89
|
6.77
|
6.85
|
6.82
|
6.85
|
208,900
|
|
|
10/3/2025
|
-0.04 / -0.58%
|
6.85
|
6.86
|
6.79
|
6.82
|
6.81
|
6.82
|
327,400
|
|
|
10/2/2025
|
-0.03 / -0.44%
|
6.95
|
6.95
|
6.83
|
6.86
|
6.86
|
6.86
|
342,800
|
|
|
10/1/2025
|
+0.01 / +0.15%
|
6.91
|
6.91
|
6.88
|
6.89
|
6.89
|
6.89
|
123,900
|
|
|
9/30/2025
|
-0.09 / -1.29%
|
6.96
|
6.96
|
6.86
|
6.88
|
6.91
|
6.88
|
351,800
|
|
|
9/29/2025
|
0.00 / 0.00%
|
7.03
|
7.03
|
6.96
|
6.97
|
6.98
|
6.97
|
107,700
|
|
|
9/26/2025
|
-0.08 / -1.13%
|
7.09
|
7.09
|
6.97
|
6.97
|
7.00
|
6.97
|
178,300
|
|
|
9/25/2025
|
+0.01 / +0.14%
|
7.08
|
7.10
|
7.04
|
7.05
|
7.07
|
7.05
|
141,800
|
|
|
9/24/2025
|
+0.11 / +1.59%
|
6.91
|
7.04
|
6.91
|
7.04
|
6.97
|
7.04
|
143,800
|
|
|
9/23/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.92
|
6.93
|
6.94
|
6.93
|
74,600
|
|
|
9/22/2025
|
-0.07 / -1.00%
|
7.00
|
7.08
|
6.90
|
6.93
|
6.95
|
6.93
|
189,100
|
|
|
9/19/2025
|
-0.06 / -0.85%
|
7.08
|
7.08
|
7.00
|
7.00
|
7.03
|
7.00
|
205,400
|
|
|
9/18/2025
|
-0.01 / -0.14%
|
7.07
|
7.09
|
6.98
|
7.06
|
7.01
|
7.06
|
262,100
|
|
|
9/17/2025
|
-0.05 / -0.70%
|
7.12
|
7.15
|
7.07
|
7.07
|
7.12
|
7.07
|
170,300
|
|
|
9/16/2025
|
-0.05 / -0.70%
|
7.17
|
7.20
|
7.12
|
7.12
|
7.15
|
7.12
|
191,500
|
|
|
9/15/2025
|
+0.10 / +1.41%
|
7.07
|
7.18
|
7.07
|
7.17
|
7.13
|
7.17
|
281,700
|
|
|
9/12/2025
|
+0.08 / +1.14%
|
7.00
|
7.09
|
6.99
|
7.07
|
7.02
|
7.07
|
327,400
|
|
|
9/11/2025
|
-0.07 / -0.99%
|
7.00
|
7.01
|
6.86
|
6.99
|
6.92
|
6.99
|
241,400
|
|
|
9/10/2025
|
+0.05 / +0.71%
|
7.12
|
7.12
|
6.99
|
7.06
|
7.01
|
7.06
|
162,200
|
|
|
9/9/2025
|
+0.02 / +0.29%
|
7.01
|
7.08
|
6.99
|
7.01
|
7.01
|
7.01
|
274,700
|
|
|
9/8/2025
|
-0.14 / -1.96%
|
7.11
|
7.13
|
6.98
|
6.99
|
7.05
|
6.99
|
556,500
|
|
|
9/5/2025
|
-0.07 / -0.97%
|
7.25
|
7.30
|
7.13
|
7.13
|
7.25
|
7.13
|
489,200
|
|
|
9/4/2025
|
+0.07 / +0.98%
|
7.17
|
7.30
|
7.13
|
7.20
|
7.20
|
7.20
|
324,200
|
|
|
9/3/2025
|
+0.10 / +1.42%
|
7.10
|
7.20
|
7.04
|
7.13
|
7.13
|
7.13
|
319,000
|
|
|
8/29/2025
|
+0.06 / +0.86%
|
6.98
|
7.11
|
6.97
|
7.03
|
7.02
|
7.03
|
433,200
|
|
|
8/28/2025
|
0.00 / 0.00%
|
7.00
|
7.02
|
6.96
|
6.97
|
6.99
|
6.97
|
417,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
146,300
|
5.90
|
-1.67%
|
|
|
|
AGG
|
526,800
|
18.50
|
-1.60%
|
|
|
|
API
|
321,300
|
8.30
|
1.22%
|
|
|
|
ASM
|
2,064,700
|
7.59
|
0.93%
|
|
|
|
BCR
|
2,318,300
|
1.60
|
6.67%
|
|
|
|
BII
|
170,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
9,500
|
19.50
|
-1.52%
|
|
|
|
C21
|
0
|
17.30
|
0.00%
|
|
|
|
CCI
|
3,900
|
26.10
|
-0.38%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|