|
Closing price on 1/16/2023
|
|
Open |
5.07 |
High |
5.16 |
Low |
5.03 |
Volume |
43,900 |
Split-adjusted Price |
4.51 |
|
|
CCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2023
|
-0.07 / -1.37%
|
5.07
|
5.16
|
5.03
|
5.05
|
5.06
|
4.51
|
43,900
|
|
1/13/2023
|
0.00 / 0.00%
|
5.18
|
5.18
|
5.05
|
5.12
|
5.10
|
4.57
|
41,000
|
|
1/12/2023
|
-0.01 / -0.19%
|
5.18
|
5.20
|
5.01
|
5.12
|
5.12
|
4.57
|
49,900
|
|
1/11/2023
|
-0.02 / -0.39%
|
5.15
|
5.20
|
5.13
|
5.13
|
5.15
|
4.58
|
58,200
|
|
1/10/2023
|
-0.05 / -0.96%
|
5.20
|
5.25
|
5.14
|
5.15
|
5.17
|
4.60
|
20,700
|
|
1/9/2023
|
0.00 / 0.00%
|
5.20
|
5.25
|
5.15
|
5.20
|
5.20
|
4.64
|
52,100
|
|
1/6/2023
|
-0.02 / -0.38%
|
5.29
|
5.29
|
5.20
|
5.20
|
5.22
|
4.64
|
54,800
|
|
1/5/2023
|
-0.08 / -1.51%
|
5.45
|
5.48
|
5.22
|
5.22
|
5.27
|
4.66
|
82,700
|
|
1/4/2023
|
-0.02 / -0.38%
|
5.34
|
5.38
|
5.29
|
5.30
|
5.33
|
4.73
|
65,700
|
|
1/3/2023
|
+0.12 / +2.31%
|
5.38
|
5.38
|
5.20
|
5.32
|
5.27
|
4.75
|
139,200
|
|
12/30/2022
|
+0.03 / +0.58%
|
5.20
|
5.20
|
5.15
|
5.20
|
5.18
|
4.64
|
44,000
|
|
12/29/2022
|
-0.06 / -1.15%
|
5.23
|
5.30
|
5.17
|
5.17
|
5.22
|
4.62
|
24,800
|
|
12/28/2022
|
+0.01 / +0.19%
|
5.32
|
5.32
|
5.21
|
5.23
|
5.22
|
4.67
|
60,900
|
|
12/27/2022
|
+0.10 / +1.95%
|
5.12
|
5.37
|
5.12
|
5.22
|
5.20
|
4.66
|
28,500
|
|
12/26/2022
|
-0.38 / -6.91%
|
5.57
|
5.57
|
5.12
|
5.12
|
5.26
|
4.57
|
49,500
|
|
12/23/2022
|
-0.08 / -1.43%
|
5.58
|
5.60
|
5.40
|
5.50
|
5.52
|
4.91
|
35,200
|
|
12/22/2022
|
+0.07 / +1.27%
|
5.52
|
5.74
|
5.50
|
5.58
|
5.54
|
4.98
|
46,200
|
|
12/21/2022
|
-0.27 / -4.67%
|
5.78
|
5.78
|
5.38
|
5.51
|
5.50
|
4.92
|
82,900
|
|
12/20/2022
|
-0.17 / -2.86%
|
5.95
|
5.95
|
5.62
|
5.78
|
5.77
|
5.16
|
113,800
|
|
12/19/2022
|
+0.18 / +3.12%
|
5.83
|
6.04
|
5.77
|
5.95
|
5.93
|
5.31
|
270,600
|
|
12/16/2022
|
0.00 / 0.00%
|
5.75
|
5.81
|
5.63
|
5.77
|
5.70
|
5.15
|
107,500
|
|
12/15/2022
|
-0.06 / -1.03%
|
5.85
|
5.85
|
5.69
|
5.77
|
5.72
|
5.15
|
82,900
|
|
12/14/2022
|
-0.02 / -0.34%
|
5.95
|
5.95
|
5.77
|
5.83
|
5.83
|
5.21
|
44,900
|
|
12/13/2022
|
+0.06 / +1.04%
|
5.79
|
5.85
|
5.61
|
5.85
|
5.77
|
5.22
|
82,600
|
|
12/12/2022
|
+0.13 / +2.30%
|
5.66
|
5.85
|
5.66
|
5.79
|
5.76
|
5.17
|
101,700
|
|
12/9/2022
|
+0.01 / +0.18%
|
5.80
|
5.81
|
5.42
|
5.66
|
5.59
|
5.05
|
64,000
|
|
12/8/2022
|
+0.04 / +0.71%
|
5.62
|
5.90
|
5.62
|
5.65
|
5.74
|
5.04
|
93,700
|
|
12/7/2022
|
-0.41 / -6.81%
|
5.62
|
5.99
|
5.61
|
5.61
|
5.71
|
5.01
|
188,300
|
|
12/6/2022
|
-0.27 / -4.29%
|
6.22
|
6.30
|
6.02
|
6.02
|
6.20
|
5.38
|
128,600
|
|
12/5/2022
|
+0.10 / +1.62%
|
6.01
|
6.39
|
6.01
|
6.29
|
6.14
|
5.62
|
404,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|