|
|
Closing price on 11/18/2021
|
|
| Open |
18.80 |
| High |
19.45 |
| Low |
18.30 |
| Volume |
1,480,000 |
| Split-adjusted Price |
15.43 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2021
|
+0.55 / +2.93%
|
18.80
|
19.45
|
18.30
|
19.35
|
18.85
|
15.43
|
1,480,000
|
|
|
11/17/2021
|
-0.30 / -1.57%
|
18.70
|
19.40
|
18.70
|
18.80
|
18.95
|
14.99
|
932,400
|
|
|
11/16/2021
|
-0.90 / -4.50%
|
19.60
|
19.70
|
18.60
|
19.10
|
19.29
|
15.23
|
1,491,400
|
|
|
11/15/2021
|
+0.25 / +1.27%
|
19.70
|
20.80
|
19.30
|
20.00
|
19.96
|
15.94
|
2,181,600
|
|
|
11/12/2021
|
-0.35 / -1.74%
|
19.90
|
20.00
|
19.20
|
19.75
|
19.54
|
15.74
|
1,525,900
|
|
|
11/11/2021
|
+0.65 / +3.34%
|
19.50
|
20.70
|
19.40
|
20.10
|
20.02
|
16.02
|
1,971,500
|
|
|
11/10/2021
|
+1.25 / +6.87%
|
18.30
|
19.45
|
18.00
|
19.45
|
18.91
|
15.51
|
2,407,600
|
|
|
11/9/2021
|
+0.80 / +4.60%
|
17.40
|
18.25
|
17.20
|
18.20
|
17.84
|
14.51
|
1,958,400
|
|
|
11/8/2021
|
+0.15 / +0.87%
|
17.35
|
17.75
|
17.00
|
17.40
|
17.31
|
13.87
|
1,287,600
|
|
|
11/5/2021
|
-0.35 / -1.99%
|
17.60
|
17.80
|
17.00
|
17.25
|
17.42
|
13.75
|
1,787,800
|
|
|
11/4/2021
|
+0.75 / +4.45%
|
16.35
|
17.70
|
16.35
|
17.60
|
17.11
|
14.03
|
1,503,200
|
|
|
11/3/2021
|
-1.25 / -6.91%
|
19.00
|
19.10
|
16.85
|
16.85
|
17.74
|
13.43
|
2,491,800
|
|
|
11/2/2021
|
+1.15 / +6.78%
|
17.20
|
18.10
|
16.95
|
18.10
|
17.65
|
14.43
|
2,496,300
|
|
|
11/1/2021
|
-0.05 / -0.29%
|
16.85
|
17.80
|
16.70
|
16.95
|
17.06
|
13.51
|
1,381,300
|
|
|
10/29/2021
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.75
|
17.00
|
16.93
|
13.55
|
1,797,900
|
|
|
10/28/2021
|
-0.10 / -0.58%
|
17.00
|
17.90
|
16.65
|
17.10
|
17.27
|
13.63
|
1,546,300
|
|
|
10/27/2021
|
-0.10 / -0.58%
|
17.30
|
18.00
|
17.05
|
17.20
|
17.45
|
13.71
|
2,049,800
|
|
|
10/26/2021
|
+0.05 / +0.29%
|
16.80
|
17.50
|
16.70
|
17.30
|
17.14
|
13.79
|
1,370,300
|
|
|
10/25/2021
|
+0.75 / +4.55%
|
16.50
|
17.65
|
16.10
|
17.25
|
16.97
|
13.75
|
1,589,200
|
|
|
10/22/2021
|
+0.20 / +1.23%
|
16.40
|
16.90
|
15.80
|
16.50
|
16.23
|
13.15
|
1,776,500
|
|
|
10/21/2021
|
+0.20 / +1.17%
|
16.80
|
17.70
|
16.50
|
17.30
|
16.77
|
12.99
|
2,665,700
|
|
|
10/20/2021
|
+0.75 / +4.59%
|
16.90
|
17.45
|
16.50
|
17.10
|
17.04
|
12.84
|
2,455,800
|
|
|
10/19/2021
|
+1.05 / +6.86%
|
15.30
|
16.35
|
15.05
|
16.35
|
15.96
|
12.28
|
3,554,800
|
|
|
10/18/2021
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.25
|
15.30
|
15.40
|
11.49
|
782,300
|
|
|
10/15/2021
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.68
|
11.64
|
1,290,600
|
|
|
10/14/2021
|
+0.65 / +4.39%
|
14.80
|
15.55
|
14.80
|
15.45
|
15.37
|
11.60
|
1,717,400
|
|
|
10/13/2021
|
+0.20 / +1.37%
|
14.60
|
15.05
|
14.60
|
14.80
|
14.84
|
11.12
|
734,200
|
|
|
10/12/2021
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.64
|
10.97
|
666,100
|
|
|
10/11/2021
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.65
|
14.65
|
14.74
|
11.00
|
691,800
|
|
|
10/8/2021
|
-0.05 / -0.34%
|
15.00
|
15.30
|
14.70
|
14.70
|
14.93
|
11.04
|
1,107,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
857,600
|
5.70
|
-5.00%
|
|
|
|
AGG
|
1,381,500
|
25.60
|
-2.66%
|
|
|
|
API
|
2,830,600
|
8.00
|
-5.88%
|
|
|
|
ASM
|
3,979,100
|
11.75
|
-2.49%
|
|
|
|
BCR
|
2,070,800
|
6.40
|
-3.03%
|
|
|
|
BII
|
792,300
|
1.00
|
11.11%
|
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
|
C21
|
400
|
15.10
|
-10.12%
|
|
|
|
CCI
|
57,500
|
24.00
|
-2.24%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|