|
|
Closing price on 10/28/2015
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
53,200 |
| Split-adjusted Price |
1.65 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.99
|
1.65
|
53,200
|
|
|
10/27/2015
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
1.65
|
64,210
|
|
|
10/26/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.06
|
1.70
|
87,630
|
|
|
10/23/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.01
|
1.70
|
894,580
|
|
|
10/22/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
1.70
|
45,480
|
|
|
10/21/2015
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
1.70
|
173,110
|
|
|
10/20/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.04
|
1.76
|
69,630
|
|
|
10/19/2015
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.15
|
1.76
|
25,380
|
|
|
10/16/2015
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.11
|
1.70
|
156,480
|
|
|
10/15/2015
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.13
|
1.76
|
71,830
|
|
|
10/14/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.03
|
1.70
|
107,750
|
|
|
10/13/2015
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.17
|
1.70
|
78,500
|
|
|
10/12/2015
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.35
|
1.81
|
91,080
|
|
|
10/9/2015
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.28
|
1.81
|
236,270
|
|
|
10/8/2015
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.07
|
1.70
|
225,690
|
|
|
10/7/2015
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.01
|
1.65
|
344,420
|
|
|
10/6/2015
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
1.70
|
342,490
|
|
|
10/5/2015
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
1.59
|
86,000
|
|
|
10/2/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.95
|
1.65
|
95,740
|
|
|
10/1/2015
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
1.65
|
447,370
|
|
|
9/30/2015
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.91
|
1.65
|
2,201,640
|
|
|
9/29/2015
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
1.59
|
67,540
|
|
|
9/28/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.91
|
1.65
|
114,000
|
|
|
9/25/2015
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
1.65
|
72,310
|
|
|
9/24/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.95
|
1.65
|
99,120
|
|
|
9/23/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.96
|
1.65
|
58,740
|
|
|
9/22/2015
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
1.65
|
63,740
|
|
|
9/21/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
1.65
|
31,520
|
|
|
9/18/2015
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.92
|
1.65
|
120,280
|
|
|
9/17/2015
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.88
|
1.59
|
817,920
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|