|
|
Closing price on 1/27/2014
|
|
| Open |
4.00 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
30,510 |
| Split-adjusted Price |
2.25 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2014
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
2.25
|
30,510
|
|
|
1/24/2014
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
93,890
|
|
|
1/23/2014
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
224,320
|
|
|
1/22/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.10
|
2.25
|
311,590
|
|
|
1/21/2014
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
2.25
|
177,270
|
|
|
1/20/2014
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
2.20
|
345,000
|
|
|
1/17/2014
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
2.25
|
331,510
|
|
|
1/16/2014
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
2.25
|
184,800
|
|
|
1/15/2014
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
2.25
|
403,320
|
|
|
1/14/2014
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
2.25
|
228,750
|
|
|
1/13/2014
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
225,790
|
|
|
1/10/2014
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
2.25
|
388,140
|
|
|
1/9/2014
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
266,670
|
|
|
1/8/2014
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
2.31
|
76,490
|
|
|
1/7/2014
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.10
|
2.25
|
471,130
|
|
|
1/6/2014
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
2.31
|
141,010
|
|
|
1/3/2014
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.20
|
2.31
|
164,950
|
|
|
1/2/2014
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.10
|
4.20
|
4.20
|
2.31
|
199,650
|
|
|
12/31/2013
|
+0.20 / +4.88%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.30
|
2.36
|
297,670
|
|
|
12/30/2013
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
2.25
|
311,160
|
|
|
12/27/2013
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.30
|
2.36
|
198,540
|
|
|
12/26/2013
|
+0.20 / +4.65%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
2.47
|
841,840
|
|
|
12/25/2013
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
2.36
|
1,007,360
|
|
|
12/24/2013
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
2.25
|
300,930
|
|
|
12/23/2013
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
2.36
|
775,050
|
|
|
12/20/2013
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.10
|
2.25
|
120,710
|
|
|
12/19/2013
|
+0.10 / +2.44%
|
4.10
|
4.30
|
3.90
|
4.20
|
4.20
|
2.31
|
428,590
|
|
|
12/18/2013
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.25
|
165,330
|
|
|
12/17/2013
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
102,340
|
|
|
12/16/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
2.25
|
133,540
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
656,100
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,216,900
|
17.85
|
-1.38%
|
|
|
|
API
|
679,000
|
8.70
|
-3.33%
|
|
|
|
ASM
|
1,313,700
|
8.15
|
-0.85%
|
|
|
|
BCR
|
2,602,900
|
2.30
|
15.00%
|
|
|
|
BII
|
763,700
|
0.90
|
12.50%
|
|
|
|
BVL
|
32,300
|
16.50
|
9.27%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,000
|
23.50
|
-0.21%
|
|
|
|
|
Market Update
Last updated at 11:40:02 AM
|
|
|
|
|