|
Closing price on 11/22/2013
|
|
| Open |
4.00 |
| High |
4.20 |
| Low |
4.00 |
| Volume |
443,630 |
| Split-adjusted Price |
2.31 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2013
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
2.31
|
443,630
|
|
|
11/21/2013
|
+0.10 / +2.56%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
515,280
|
|
|
11/20/2013
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.14
|
390,980
|
|
|
11/19/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
2.03
|
159,150
|
|
|
11/18/2013
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
2.03
|
509,030
|
|
|
11/15/2013
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.60
|
1.98
|
214,230
|
|
|
11/14/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
2.03
|
87,140
|
|
|
11/13/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.03
|
163,260
|
|
|
11/12/2013
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
2.09
|
669,440
|
|
|
11/11/2013
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.70
|
2.03
|
263,210
|
|
|
11/8/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
2.03
|
22,770
|
|
|
11/7/2013
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
2.03
|
609,480
|
|
|
11/6/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.98
|
196,840
|
|
|
11/5/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
1.92
|
29,320
|
|
|
11/4/2013
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
1.92
|
22,550
|
|
|
11/1/2013
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
1.81
|
34,910
|
|
|
10/31/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
1.87
|
7,500
|
|
|
10/30/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
1.87
|
5,960
|
|
|
10/29/2013
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
1.87
|
25,840
|
|
|
10/28/2013
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
1.76
|
99,540
|
|
|
10/25/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.87
|
8,400
|
|
|
10/24/2013
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
1.87
|
26,480
|
|
|
10/23/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
1.92
|
45,290
|
|
|
10/22/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
1.92
|
11,010
|
|
|
10/21/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
1.92
|
4,610
|
|
|
10/18/2013
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
1.92
|
1,700
|
|
|
10/17/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
1.87
|
17,230
|
|
|
10/16/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.87
|
12,590
|
|
|
10/15/2013
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
1.87
|
740
|
|
|
10/14/2013
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
1.81
|
16,550
|
|
|