|
|
Closing price on 1/23/2026
|
|
| Open |
5.92 |
| High |
6.01 |
| Low |
5.92 |
| Volume |
118,000 |
| Split-adjusted Price |
6.01 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.01 / -0.17%
|
5.92
|
6.01
|
5.92
|
6.01
|
5.94
|
6.01
|
118,000
|
|
|
1/22/2026
|
+0.02 / +0.33%
|
5.96
|
6.04
|
5.92
|
6.02
|
5.97
|
6.02
|
393,100
|
|
|
1/21/2026
|
-0.10 / -1.64%
|
6.07
|
6.08
|
5.97
|
6.00
|
6.00
|
6.00
|
748,800
|
|
|
1/20/2026
|
-0.02 / -0.33%
|
6.16
|
6.16
|
6.07
|
6.10
|
6.09
|
6.10
|
99,900
|
|
|
1/19/2026
|
+0.03 / +0.49%
|
6.09
|
6.18
|
6.07
|
6.12
|
6.11
|
6.12
|
64,400
|
|
|
1/16/2026
|
+0.03 / +0.50%
|
6.17
|
6.17
|
6.06
|
6.09
|
6.10
|
6.09
|
103,600
|
|
|
1/15/2026
|
0.00 / 0.00%
|
6.08
|
6.13
|
6.06
|
6.06
|
6.08
|
6.06
|
632,800
|
|
|
1/14/2026
|
-0.08 / -1.30%
|
6.14
|
6.14
|
6.06
|
6.06
|
6.09
|
6.06
|
120,000
|
|
|
1/13/2026
|
+0.03 / +0.49%
|
6.19
|
6.19
|
6.10
|
6.14
|
6.14
|
6.14
|
128,900
|
|
|
1/12/2026
|
+0.01 / +0.16%
|
6.09
|
6.13
|
6.05
|
6.11
|
6.09
|
6.11
|
100,200
|
|
|
1/9/2026
|
-0.05 / -0.81%
|
6.15
|
6.17
|
6.08
|
6.10
|
6.13
|
6.10
|
148,400
|
|
|
1/8/2026
|
+0.01 / +0.16%
|
6.12
|
6.18
|
6.08
|
6.15
|
6.14
|
6.15
|
73,200
|
|
|
1/7/2026
|
+0.06 / +0.99%
|
6.12
|
6.14
|
6.08
|
6.14
|
6.11
|
6.14
|
86,500
|
|
|
1/6/2026
|
-0.01 / -0.16%
|
6.10
|
6.11
|
6.05
|
6.08
|
6.08
|
6.08
|
266,400
|
|
|
1/5/2026
|
-0.08 / -1.30%
|
6.17
|
6.17
|
6.08
|
6.09
|
6.10
|
6.09
|
115,600
|
|
|
12/31/2025
|
-0.01 / -0.16%
|
6.11
|
6.18
|
6.11
|
6.17
|
6.16
|
6.17
|
68,400
|
|
|
12/30/2025
|
-0.02 / -0.32%
|
6.20
|
6.20
|
6.05
|
6.18
|
6.12
|
6.18
|
33,600
|
|
|
12/29/2025
|
0.00 / 0.00%
|
6.24
|
6.24
|
6.11
|
6.20
|
6.17
|
6.20
|
694,000
|
|
|
12/26/2025
|
+0.06 / +0.98%
|
6.14
|
6.20
|
6.08
|
6.20
|
6.10
|
6.20
|
131,600
|
|
|
12/25/2025
|
-0.01 / -0.16%
|
6.11
|
6.15
|
6.11
|
6.14
|
6.13
|
6.14
|
21,900
|
|
|
12/24/2025
|
+0.02 / +0.33%
|
6.11
|
6.15
|
6.08
|
6.15
|
6.09
|
6.15
|
135,800
|
|
|
12/23/2025
|
-0.02 / -0.33%
|
6.20
|
6.20
|
6.13
|
6.13
|
6.15
|
6.13
|
26,400
|
|
|
12/22/2025
|
+0.04 / +0.65%
|
6.10
|
6.15
|
6.10
|
6.15
|
6.12
|
6.15
|
101,800
|
|
|
12/19/2025
|
+0.03 / +0.49%
|
6.08
|
6.14
|
6.05
|
6.11
|
6.10
|
6.11
|
50,800
|
|
|
12/18/2025
|
-0.05 / -0.82%
|
6.15
|
6.15
|
6.08
|
6.08
|
6.12
|
6.08
|
42,700
|
|
|
12/17/2025
|
-0.03 / -0.49%
|
6.17
|
6.17
|
6.01
|
6.13
|
6.09
|
6.13
|
145,100
|
|
|
12/16/2025
|
+0.06 / +0.98%
|
6.11
|
6.16
|
6.06
|
6.16
|
6.11
|
6.16
|
175,500
|
|
|
12/15/2025
|
-0.03 / -0.49%
|
6.05
|
6.22
|
6.05
|
6.10
|
6.13
|
6.10
|
66,700
|
|
|
12/12/2025
|
-0.08 / -1.29%
|
6.19
|
6.20
|
6.12
|
6.13
|
6.14
|
6.13
|
141,500
|
|
|
12/11/2025
|
0.00 / 0.00%
|
6.21
|
6.24
|
6.18
|
6.21
|
6.20
|
6.21
|
88,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|