|
|
Closing price on 10/20/2022
|
|
| Open |
6.81 |
| High |
6.81 |
| Low |
6.60 |
| Volume |
29,600 |
| Split-adjusted Price |
5.89 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
-0.23 / -3.37%
|
6.81
|
6.81
|
6.60
|
6.60
|
6.64
|
5.89
|
29,600
|
|
|
10/19/2022
|
+0.01 / +0.15%
|
6.89
|
6.89
|
6.69
|
6.83
|
6.80
|
6.10
|
48,500
|
|
|
10/18/2022
|
+0.44 / +6.90%
|
6.40
|
6.82
|
6.40
|
6.82
|
6.67
|
6.09
|
103,000
|
|
|
10/17/2022
|
+0.03 / +0.47%
|
6.36
|
6.48
|
6.35
|
6.38
|
6.39
|
5.70
|
44,000
|
|
|
10/14/2022
|
+0.06 / +0.95%
|
6.39
|
6.70
|
6.29
|
6.35
|
6.43
|
5.67
|
226,000
|
|
|
10/13/2022
|
+0.09 / +1.45%
|
6.14
|
6.35
|
6.14
|
6.29
|
6.22
|
5.62
|
54,600
|
|
|
10/12/2022
|
-0.19 / -2.97%
|
6.38
|
6.49
|
6.03
|
6.20
|
6.29
|
5.54
|
123,200
|
|
|
10/11/2022
|
-0.48 / -6.99%
|
6.88
|
6.88
|
6.39
|
6.39
|
6.50
|
5.71
|
34,400
|
|
|
10/10/2022
|
+0.22 / +3.31%
|
6.22
|
6.95
|
6.19
|
6.87
|
6.41
|
6.13
|
229,200
|
|
|
10/7/2022
|
-0.45 / -6.34%
|
7.08
|
7.08
|
6.62
|
6.65
|
6.73
|
5.94
|
92,400
|
|
|
10/6/2022
|
-0.14 / -1.93%
|
7.28
|
7.28
|
6.90
|
7.10
|
7.04
|
6.34
|
72,300
|
|
|
10/5/2022
|
+0.19 / +2.70%
|
7.12
|
7.26
|
7.05
|
7.24
|
7.15
|
6.46
|
119,200
|
|
|
10/4/2022
|
-0.24 / -3.29%
|
7.27
|
7.50
|
6.80
|
7.05
|
6.97
|
6.29
|
176,700
|
|
|
10/3/2022
|
-0.54 / -6.90%
|
7.80
|
7.80
|
7.29
|
7.29
|
7.44
|
6.51
|
102,100
|
|
|
9/30/2022
|
-0.33 / -4.04%
|
8.15
|
8.15
|
7.59
|
7.83
|
7.73
|
6.99
|
133,300
|
|
|
9/29/2022
|
-0.01 / -0.12%
|
8.16
|
8.29
|
7.60
|
8.16
|
7.97
|
7.29
|
83,500
|
|
|
9/28/2022
|
-0.03 / -0.37%
|
8.31
|
8.31
|
8.00
|
8.17
|
8.14
|
7.29
|
57,400
|
|
|
9/27/2022
|
+0.03 / +0.37%
|
8.47
|
8.47
|
8.15
|
8.20
|
8.20
|
7.32
|
53,400
|
|
|
9/26/2022
|
-0.32 / -3.77%
|
8.49
|
8.55
|
8.08
|
8.17
|
8.30
|
7.29
|
111,800
|
|
|
9/23/2022
|
+0.01 / +0.12%
|
8.48
|
8.60
|
8.47
|
8.49
|
8.53
|
7.58
|
44,400
|
|
|
9/22/2022
|
+0.01 / +0.12%
|
8.36
|
8.60
|
8.36
|
8.48
|
8.49
|
7.57
|
20,300
|
|
|
9/21/2022
|
-0.03 / -0.35%
|
8.50
|
8.50
|
8.40
|
8.47
|
8.44
|
7.56
|
21,900
|
|
|
9/20/2022
|
0.00 / 0.00%
|
8.52
|
8.65
|
8.40
|
8.50
|
8.48
|
7.59
|
32,400
|
|
|
9/19/2022
|
-0.40 / -4.49%
|
9.00
|
9.00
|
8.30
|
8.50
|
8.61
|
7.59
|
110,000
|
|
|
9/16/2022
|
-0.20 / -2.20%
|
9.11
|
9.11
|
8.90
|
8.90
|
8.95
|
7.95
|
34,700
|
|
|
9/15/2022
|
+0.25 / +2.82%
|
8.85
|
9.44
|
8.85
|
9.10
|
9.10
|
8.13
|
61,100
|
|
|
9/14/2022
|
-0.15 / -1.67%
|
8.90
|
8.94
|
8.82
|
8.85
|
8.87
|
7.90
|
80,100
|
|
|
9/13/2022
|
-0.07 / -0.77%
|
9.07
|
9.10
|
9.00
|
9.00
|
9.04
|
8.04
|
47,400
|
|
|
9/12/2022
|
+0.02 / +0.22%
|
9.06
|
9.20
|
9.05
|
9.07
|
9.09
|
8.10
|
70,200
|
|
|
9/9/2022
|
-0.14 / -1.52%
|
9.06
|
9.21
|
8.94
|
9.05
|
9.05
|
8.08
|
79,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,889,400
|
5.20
|
-7.14%
|
|
|
|
AGG
|
2,361,600
|
25.30
|
0.40%
|
|
|
|
API
|
3,984,200
|
5.60
|
9.80%
|
|
|
|
ASM
|
3,112,700
|
11.50
|
1.77%
|
|
|
|
BCR
|
1,054,000
|
5.80
|
-1.69%
|
|
|
|
BII
|
0
|
0.80
|
0.00%
|
|
|
|
BVL
|
200
|
10.90
|
0.00%
|
|
|
|
C21
|
0
|
14.30
|
0.00%
|
|
|
|
CCI
|
0
|
21.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|