|
|
Closing price on 2/13/2026
|
|
| Open |
5.65 |
| High |
6.00 |
| Low |
5.65 |
| Volume |
84,200 |
| Split-adjusted Price |
6.00 |
There is no data on 2/17/2026. Display data on 2/13/2026 instead.
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
+0.29 / +5.08%
|
5.65
|
6.00
|
5.65
|
6.00
|
5.78
|
6.00
|
84,200
|
|
|
2/12/2026
|
-0.01 / -0.17%
|
5.69
|
5.75
|
5.69
|
5.71
|
5.72
|
5.71
|
102,300
|
|
|
2/11/2026
|
0.00 / 0.00%
|
5.75
|
5.78
|
5.70
|
5.72
|
5.74
|
5.72
|
247,600
|
|
|
2/10/2026
|
0.00 / 0.00%
|
5.72
|
5.72
|
5.65
|
5.72
|
5.68
|
5.72
|
56,800
|
|
|
2/9/2026
|
+0.02 / +0.35%
|
5.73
|
5.79
|
5.69
|
5.72
|
5.72
|
5.72
|
6,600
|
|
|
2/6/2026
|
+0.01 / +0.18%
|
5.69
|
5.70
|
5.65
|
5.70
|
5.68
|
5.70
|
154,000
|
|
|
2/5/2026
|
-0.02 / -0.35%
|
5.71
|
5.74
|
5.69
|
5.69
|
5.70
|
5.69
|
154,700
|
|
|
2/4/2026
|
-0.01 / -0.17%
|
5.78
|
5.78
|
5.70
|
5.71
|
5.72
|
5.71
|
253,600
|
|
|
2/3/2026
|
0.00 / 0.00%
|
5.75
|
5.78
|
5.72
|
5.72
|
5.73
|
5.72
|
86,400
|
|
|
2/2/2026
|
-0.10 / -1.72%
|
5.82
|
5.82
|
5.69
|
5.72
|
5.73
|
5.72
|
164,600
|
|
|
1/30/2026
|
+0.06 / +1.04%
|
5.80
|
5.83
|
5.72
|
5.82
|
5.79
|
5.82
|
59,300
|
|
|
1/29/2026
|
0.00 / 0.00%
|
5.72
|
5.77
|
5.72
|
5.76
|
5.75
|
5.76
|
104,400
|
|
|
1/28/2026
|
+0.01 / +0.17%
|
5.75
|
5.83
|
5.75
|
5.76
|
5.77
|
5.76
|
45,000
|
|
|
1/27/2026
|
-0.05 / -0.86%
|
5.80
|
5.83
|
5.75
|
5.75
|
5.79
|
5.75
|
70,800
|
|
|
1/26/2026
|
-0.21 / -3.49%
|
6.00
|
6.01
|
5.70
|
5.80
|
5.85
|
5.80
|
269,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|