|
Closing price on 4/1/2025
|
|
| Open |
7.54 |
| High |
7.60 |
| Low |
7.51 |
| Volume |
241,300 |
| Split-adjusted Price |
7.55 |
There is no data on 4/2/2025. Display data on 4/1/2025 instead.
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2025
|
+0.04 / +0.53%
|
7.54
|
7.60
|
7.51
|
7.55
|
7.56
|
7.55
|
241,300
|
|
|
3/31/2025
|
-0.14 / -1.83%
|
7.66
|
7.66
|
7.51
|
7.51
|
7.58
|
7.51
|
353,000
|
|
|
3/28/2025
|
-0.08 / -1.03%
|
7.73
|
7.73
|
7.61
|
7.65
|
7.65
|
7.65
|
277,200
|
|
|
3/27/2025
|
-0.15 / -1.90%
|
7.85
|
7.87
|
7.70
|
7.73
|
7.79
|
7.73
|
257,100
|
|
|
3/26/2025
|
-0.07 / -0.88%
|
7.95
|
8.00
|
7.84
|
7.88
|
7.90
|
7.88
|
248,500
|
|
|
3/25/2025
|
+0.26 / +3.38%
|
7.70
|
8.00
|
7.66
|
7.95
|
7.80
|
7.95
|
748,300
|
|
|
3/24/2025
|
+0.05 / +0.65%
|
7.70
|
7.78
|
7.60
|
7.69
|
7.65
|
7.69
|
463,100
|
|
|
3/21/2025
|
-0.05 / -0.65%
|
7.69
|
7.79
|
7.63
|
7.64
|
7.67
|
7.64
|
122,700
|
|
|
3/20/2025
|
-0.11 / -1.41%
|
7.80
|
7.80
|
7.65
|
7.69
|
7.70
|
7.69
|
461,000
|
|
|
3/19/2025
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.64
|
7.80
|
7.73
|
7.80
|
351,100
|
|
|
3/18/2025
|
+0.09 / +1.15%
|
7.81
|
7.97
|
7.80
|
7.90
|
7.88
|
7.90
|
220,200
|
|
|
3/17/2025
|
-0.18 / -2.25%
|
8.05
|
8.05
|
7.75
|
7.81
|
7.83
|
7.81
|
571,500
|
|
|
3/14/2025
|
-0.01 / -0.13%
|
7.95
|
8.00
|
7.90
|
7.99
|
7.94
|
7.99
|
329,200
|
|
|
3/13/2025
|
-0.08 / -0.99%
|
8.08
|
8.08
|
7.95
|
8.00
|
8.00
|
8.00
|
425,700
|
|
|
3/12/2025
|
+0.05 / +0.62%
|
8.03
|
8.14
|
8.00
|
8.08
|
8.04
|
8.08
|
286,200
|
|
|
3/11/2025
|
-0.11 / -1.35%
|
7.91
|
8.09
|
7.91
|
8.03
|
7.99
|
8.03
|
376,900
|
|
|
3/10/2025
|
0.00 / 0.00%
|
8.15
|
8.20
|
8.12
|
8.14
|
8.15
|
8.14
|
193,600
|
|
|
3/7/2025
|
+0.01 / +0.12%
|
8.22
|
8.22
|
8.13
|
8.14
|
8.16
|
8.14
|
159,700
|
|
|
3/6/2025
|
+0.03 / +0.37%
|
8.10
|
8.17
|
8.09
|
8.13
|
8.11
|
8.13
|
220,400
|
|
|
3/5/2025
|
-0.19 / -2.29%
|
8.32
|
8.32
|
8.10
|
8.10
|
8.16
|
8.10
|
299,500
|
|
|
3/4/2025
|
-0.01 / -0.12%
|
8.29
|
8.29
|
8.14
|
8.29
|
8.19
|
8.29
|
452,600
|
|
|
3/3/2025
|
-0.05 / -0.60%
|
8.31
|
8.39
|
8.26
|
8.30
|
8.32
|
8.30
|
344,700
|
|
|
2/28/2025
|
0.00 / 0.00%
|
8.30
|
8.44
|
8.30
|
8.35
|
8.36
|
8.35
|
289,900
|
|
|
2/27/2025
|
+0.18 / +2.20%
|
8.17
|
8.48
|
8.16
|
8.35
|
8.32
|
8.35
|
473,200
|
|
|
2/26/2025
|
-0.03 / -0.37%
|
8.26
|
8.26
|
8.15
|
8.17
|
8.19
|
8.17
|
240,900
|
|
|
2/25/2025
|
+0.07 / +0.86%
|
8.15
|
8.25
|
8.14
|
8.20
|
8.18
|
8.20
|
298,000
|
|
|
2/24/2025
|
-0.12 / -1.45%
|
8.25
|
8.26
|
8.13
|
8.13
|
8.19
|
8.13
|
240,800
|
|
|
2/21/2025
|
0.00 / 0.00%
|
8.23
|
8.29
|
8.18
|
8.25
|
8.22
|
8.25
|
251,700
|
|
|
2/20/2025
|
-0.11 / -1.32%
|
8.36
|
8.45
|
8.25
|
8.25
|
8.34
|
8.25
|
287,600
|
|
|
2/19/2025
|
+0.26 / +3.21%
|
8.12
|
8.45
|
8.12
|
8.36
|
8.28
|
8.36
|
620,800
|
|
|