|
|
Closing price on 2/6/2017
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.74 |
| Volume |
17,910 |
| Split-adjusted Price |
1.58 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2017
|
-0.06 / -2.14%
|
2.80
|
2.80
|
2.74
|
2.74
|
2.77
|
1.58
|
17,910
|
|
|
2/3/2017
|
-0.10 / -3.45%
|
2.83
|
2.84
|
2.75
|
2.80
|
2.81
|
1.62
|
5,110
|
|
|
2/2/2017
|
+0.10 / +3.57%
|
2.95
|
2.95
|
2.90
|
2.90
|
2.93
|
1.67
|
1,010
|
|
|
1/25/2017
|
-0.04 / -1.41%
|
2.80
|
2.82
|
2.80
|
2.80
|
2.81
|
1.62
|
35,480
|
|
|
1/24/2017
|
+0.13 / +4.80%
|
2.68
|
2.85
|
2.67
|
2.84
|
2.82
|
1.64
|
63,530
|
|
|
1/23/2017
|
-0.01 / -0.37%
|
2.71
|
2.72
|
2.67
|
2.71
|
2.70
|
1.56
|
6,240
|
|
|
1/20/2017
|
0.00 / 0.00%
|
2.72
|
2.72
|
2.70
|
2.72
|
2.72
|
1.57
|
7,310
|
|
|
1/19/2017
|
+0.01 / +0.37%
|
2.68
|
2.72
|
2.68
|
2.72
|
2.70
|
1.57
|
20,150
|
|
|
1/18/2017
|
+0.01 / +0.37%
|
2.70
|
2.72
|
2.68
|
2.71
|
2.70
|
1.56
|
1,080
|
|
|
1/17/2017
|
-0.02 / -0.74%
|
2.72
|
2.72
|
2.70
|
2.70
|
2.71
|
1.56
|
10,150
|
|
|
1/16/2017
|
-0.02 / -0.73%
|
2.84
|
2.84
|
2.70
|
2.72
|
2.78
|
1.57
|
8,270
|
|
|
1/13/2017
|
+0.04 / +1.48%
|
2.75
|
2.75
|
2.70
|
2.74
|
2.70
|
1.58
|
11,840
|
|
|
1/12/2017
|
0.00 / 0.00%
|
2.70
|
2.75
|
2.68
|
2.70
|
2.71
|
1.56
|
17,990
|
|
|
1/11/2017
|
0.00 / 0.00%
|
2.69
|
2.70
|
2.68
|
2.70
|
2.69
|
1.56
|
18,670
|
|
|
1/10/2017
|
-0.05 / -1.82%
|
2.70
|
2.74
|
2.70
|
2.70
|
2.73
|
1.56
|
13,210
|
|
|
1/9/2017
|
-0.05 / -1.79%
|
2.80
|
2.80
|
2.75
|
2.75
|
2.76
|
1.59
|
11,220
|
|
|
1/6/2017
|
-0.01 / -0.36%
|
2.85
|
2.85
|
2.80
|
2.80
|
2.83
|
1.62
|
460
|
|
|
1/5/2017
|
+0.14 / +5.24%
|
2.83
|
2.85
|
2.81
|
2.81
|
2.83
|
1.62
|
500
|
|
|
1/4/2017
|
-0.18 / -6.32%
|
2.89
|
2.89
|
2.67
|
2.67
|
2.78
|
1.54
|
8,670
|
|
|
1/3/2017
|
+0.04 / +1.42%
|
2.71
|
2.95
|
2.71
|
2.85
|
2.83
|
1.64
|
57,640
|
|
|
12/30/2016
|
+0.14 / +5.24%
|
2.61
|
2.85
|
2.61
|
2.81
|
2.71
|
1.62
|
57,470
|
|
|
12/29/2016
|
-0.02 / -0.74%
|
2.72
|
2.72
|
2.67
|
2.67
|
2.68
|
1.54
|
26,090
|
|
|
12/28/2016
|
+0.01 / +0.37%
|
2.72
|
2.72
|
2.65
|
2.69
|
2.68
|
1.55
|
7,870
|
|
|
12/27/2016
|
-0.02 / -0.74%
|
2.67
|
2.70
|
2.65
|
2.68
|
2.68
|
1.55
|
21,570
|
|
|
12/26/2016
|
+0.02 / +0.75%
|
2.74
|
2.74
|
2.67
|
2.70
|
2.69
|
1.56
|
13,780
|
|
|
12/23/2016
|
+0.01 / +0.37%
|
2.74
|
2.74
|
2.67
|
2.68
|
2.68
|
1.55
|
170,640
|
|
|
12/22/2016
|
-0.07 / -2.55%
|
2.76
|
2.76
|
2.67
|
2.67
|
2.70
|
1.54
|
13,710
|
|
|
12/21/2016
|
+0.04 / +1.48%
|
2.70
|
2.74
|
2.70
|
2.74
|
2.71
|
1.58
|
39,910
|
|
|
12/20/2016
|
0.00 / 0.00%
|
2.69
|
2.76
|
2.68
|
2.70
|
2.70
|
1.56
|
134,920
|
|
|
12/19/2016
|
0.00 / 0.00%
|
2.78
|
2.78
|
2.68
|
2.70
|
2.71
|
1.56
|
18,860
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|