|
|
Closing price on 10/29/2024
|
|
| Open |
8.03 |
| High |
8.12 |
| Low |
8.00 |
| Volume |
261,100 |
| Split-adjusted Price |
8.12 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2024
|
+0.05 / +0.62%
|
8.03
|
8.12
|
8.00
|
8.12
|
8.06
|
8.12
|
261,100
|
|
|
10/28/2024
|
-0.08 / -0.98%
|
8.20
|
8.20
|
7.92
|
8.07
|
8.01
|
8.07
|
339,100
|
|
|
10/25/2024
|
-0.15 / -1.81%
|
8.31
|
8.34
|
8.15
|
8.15
|
8.22
|
8.15
|
218,800
|
|
|
10/24/2024
|
-0.20 / -2.35%
|
8.10
|
8.60
|
8.10
|
8.30
|
8.31
|
8.30
|
216,200
|
|
|
10/23/2024
|
+0.06 / +0.67%
|
9.00
|
9.04
|
8.94
|
9.00
|
8.99
|
8.50
|
272,700
|
|
|
10/22/2024
|
-0.09 / -1.00%
|
9.17
|
9.17
|
8.90
|
8.94
|
8.96
|
8.44
|
530,800
|
|
|
10/21/2024
|
-0.15 / -1.63%
|
9.13
|
9.13
|
9.03
|
9.03
|
9.09
|
8.53
|
356,800
|
|
|
10/18/2024
|
-0.04 / -0.43%
|
9.23
|
9.31
|
9.18
|
9.18
|
9.21
|
8.67
|
221,500
|
|
|
10/17/2024
|
+0.21 / +2.33%
|
9.05
|
9.30
|
8.99
|
9.22
|
9.10
|
8.71
|
488,700
|
|
|
10/16/2024
|
+0.06 / +0.67%
|
8.96
|
9.05
|
8.95
|
9.01
|
9.00
|
8.51
|
110,200
|
|
|
10/15/2024
|
-0.06 / -0.67%
|
9.05
|
9.09
|
8.95
|
8.95
|
9.00
|
8.45
|
308,500
|
|
|
10/14/2024
|
0.00 / 0.00%
|
9.01
|
9.10
|
8.98
|
9.01
|
9.02
|
8.51
|
238,600
|
|
|
10/11/2024
|
0.00 / 0.00%
|
9.01
|
9.07
|
8.99
|
9.01
|
9.03
|
8.51
|
191,500
|
|
|
10/10/2024
|
-0.01 / -0.11%
|
9.14
|
9.15
|
9.00
|
9.01
|
9.04
|
8.51
|
267,000
|
|
|
10/9/2024
|
+0.06 / +0.67%
|
8.94
|
9.08
|
8.94
|
9.02
|
9.02
|
8.52
|
111,900
|
|
|
10/8/2024
|
-0.07 / -0.78%
|
9.03
|
9.05
|
8.95
|
8.96
|
8.99
|
8.46
|
300,400
|
|
|
10/7/2024
|
+0.01 / +0.11%
|
9.25
|
9.25
|
8.99
|
9.03
|
9.04
|
8.53
|
472,000
|
|
|
10/4/2024
|
-0.21 / -2.28%
|
9.21
|
9.25
|
9.02
|
9.02
|
9.14
|
8.52
|
438,000
|
|
|
10/3/2024
|
-0.15 / -1.60%
|
9.38
|
9.45
|
9.22
|
9.23
|
9.30
|
8.72
|
458,400
|
|
|
10/2/2024
|
+0.15 / +1.63%
|
9.23
|
9.45
|
9.14
|
9.38
|
9.30
|
8.86
|
512,400
|
|
|
10/1/2024
|
+0.05 / +0.54%
|
9.19
|
9.33
|
9.19
|
9.23
|
9.27
|
8.72
|
423,200
|
|
|
9/30/2024
|
-0.16 / -1.71%
|
9.30
|
9.31
|
9.18
|
9.18
|
9.23
|
8.67
|
264,400
|
|
|
9/27/2024
|
+0.19 / +2.08%
|
9.70
|
9.70
|
9.25
|
9.34
|
9.48
|
8.82
|
1,123,600
|
|
|
9/26/2024
|
-0.03 / -0.33%
|
9.18
|
9.37
|
9.06
|
9.15
|
9.25
|
8.64
|
537,400
|
|
|
9/25/2024
|
+0.15 / +1.66%
|
9.15
|
9.25
|
9.03
|
9.18
|
9.14
|
8.67
|
423,000
|
|
|
9/24/2024
|
0.00 / 0.00%
|
8.92
|
9.09
|
8.92
|
9.03
|
9.02
|
8.53
|
161,800
|
|
|
9/23/2024
|
-0.11 / -1.20%
|
9.09
|
9.13
|
8.90
|
9.03
|
9.01
|
8.53
|
249,600
|
|
|
9/20/2024
|
-0.04 / -0.44%
|
9.18
|
9.29
|
9.06
|
9.14
|
9.16
|
8.63
|
366,100
|
|
|
9/19/2024
|
-0.05 / -0.54%
|
9.30
|
9.30
|
9.12
|
9.18
|
9.19
|
8.67
|
198,900
|
|
|
9/18/2024
|
+0.21 / +2.33%
|
9.03
|
9.40
|
9.03
|
9.23
|
9.23
|
8.72
|
414,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|