|
|
Closing price on 10/20/2025
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.24 |
| Volume |
594,300 |
| Split-adjusted Price |
6.24 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2025
|
-0.46 / -6.87%
|
6.70
|
6.70
|
6.24
|
6.24
|
6.45
|
6.24
|
594,300
|
|
|
10/17/2025
|
-0.08 / -1.18%
|
6.50
|
6.71
|
6.50
|
6.70
|
6.67
|
6.70
|
122,800
|
|
|
10/16/2025
|
+0.03 / +0.44%
|
6.75
|
6.90
|
6.70
|
6.78
|
6.74
|
6.78
|
160,500
|
|
|
10/15/2025
|
-0.11 / -1.60%
|
6.86
|
6.86
|
6.39
|
6.75
|
6.69
|
6.75
|
211,800
|
|
|
10/14/2025
|
+0.01 / +0.15%
|
6.84
|
6.93
|
6.79
|
6.86
|
6.86
|
6.86
|
292,800
|
|
|
10/13/2025
|
+0.02 / +0.29%
|
6.80
|
6.87
|
6.71
|
6.85
|
6.79
|
6.85
|
183,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|