|
Closing price on 2/23/2024
|
|
Open |
8.99 |
High |
9.30 |
Low |
8.70 |
Volume |
866,300 |
Split-adjusted Price |
8.71 |
|
|
CCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2024
|
-0.25 / -2.79%
|
8.99
|
9.30
|
8.70
|
8.71
|
8.99
|
8.71
|
866,300
|
|
2/22/2024
|
+0.09 / +1.01%
|
8.88
|
9.03
|
8.68
|
8.96
|
8.80
|
8.96
|
1,018,400
|
|
2/21/2024
|
+0.08 / +0.91%
|
8.99
|
9.30
|
8.78
|
8.87
|
8.98
|
8.87
|
1,004,300
|
|
2/20/2024
|
+0.57 / +6.93%
|
8.78
|
8.79
|
8.57
|
8.79
|
8.78
|
8.79
|
2,112,000
|
|
2/19/2024
|
+0.53 / +6.89%
|
7.80
|
8.22
|
7.78
|
8.22
|
8.16
|
8.22
|
771,600
|
|
2/16/2024
|
+0.22 / +2.95%
|
7.47
|
7.70
|
7.47
|
7.69
|
7.60
|
7.69
|
566,500
|
|
2/15/2024
|
-0.06 / -0.80%
|
7.59
|
7.59
|
7.47
|
7.47
|
7.51
|
7.47
|
179,200
|
|
2/7/2024
|
0.00 / 0.00%
|
7.55
|
7.56
|
7.45
|
7.53
|
7.50
|
7.53
|
456,200
|
|
2/6/2024
|
+0.02 / +0.27%
|
7.51
|
7.59
|
7.46
|
7.53
|
7.50
|
7.53
|
325,200
|
|
2/5/2024
|
+0.31 / +4.31%
|
7.20
|
7.65
|
7.20
|
7.51
|
7.46
|
7.51
|
660,000
|
|
2/2/2024
|
+0.07 / +0.98%
|
7.13
|
7.22
|
7.13
|
7.20
|
7.19
|
7.20
|
103,800
|
|
2/1/2024
|
-0.01 / -0.14%
|
7.13
|
7.20
|
7.09
|
7.13
|
7.14
|
7.13
|
136,500
|
|
1/31/2024
|
-0.05 / -0.70%
|
7.19
|
7.19
|
7.11
|
7.14
|
7.14
|
7.14
|
94,400
|
|
1/30/2024
|
+0.01 / +0.14%
|
7.22
|
7.22
|
7.14
|
7.19
|
7.17
|
7.19
|
119,800
|
|
1/29/2024
|
+0.01 / +0.14%
|
7.17
|
7.20
|
7.16
|
7.18
|
7.18
|
7.18
|
145,000
|
|
1/26/2024
|
+0.02 / +0.28%
|
7.18
|
7.18
|
7.12
|
7.17
|
7.15
|
7.17
|
165,400
|
|
1/25/2024
|
+0.02 / +0.28%
|
7.13
|
7.16
|
7.13
|
7.15
|
7.15
|
7.15
|
106,500
|
|
1/24/2024
|
0.00 / 0.00%
|
7.13
|
7.15
|
7.09
|
7.13
|
7.12
|
7.13
|
169,300
|
|
1/23/2024
|
0.00 / 0.00%
|
7.17
|
7.17
|
7.08
|
7.13
|
7.10
|
7.13
|
109,200
|
|
1/22/2024
|
-0.04 / -0.56%
|
7.20
|
7.21
|
7.04
|
7.13
|
7.10
|
7.13
|
297,400
|
|
1/19/2024
|
-0.03 / -0.42%
|
7.20
|
7.25
|
7.16
|
7.17
|
7.18
|
7.17
|
99,700
|
|
1/18/2024
|
+0.09 / +1.27%
|
7.11
|
7.20
|
7.10
|
7.20
|
7.15
|
7.20
|
194,900
|
|
1/17/2024
|
+0.02 / +0.28%
|
7.14
|
7.17
|
7.00
|
7.11
|
7.12
|
7.11
|
119,300
|
|
1/16/2024
|
+0.05 / +0.71%
|
7.05
|
7.15
|
7.04
|
7.09
|
7.07
|
7.09
|
92,600
|
|
1/15/2024
|
-0.14 / -1.95%
|
7.18
|
7.18
|
7.00
|
7.04
|
7.08
|
7.04
|
117,700
|
|
1/12/2024
|
+0.02 / +0.28%
|
7.16
|
7.26
|
7.10
|
7.18
|
7.17
|
7.18
|
291,900
|
|
1/11/2024
|
+0.02 / +0.28%
|
7.14
|
7.21
|
7.13
|
7.16
|
7.16
|
7.16
|
125,500
|
|
1/10/2024
|
-0.09 / -1.24%
|
7.20
|
7.24
|
7.14
|
7.14
|
7.18
|
7.14
|
129,300
|
|
1/9/2024
|
-0.02 / -0.28%
|
7.25
|
7.31
|
7.20
|
7.23
|
7.27
|
7.23
|
118,800
|
|
1/8/2024
|
+0.01 / +0.14%
|
7.30
|
7.30
|
7.23
|
7.25
|
7.26
|
7.25
|
139,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,005,600
|
4.90
|
6.52%
|
|
|
AGG
|
1,969,600
|
21.70
|
5.85%
|
|
|
API
|
178,600
|
4.10
|
0.00%
|
|
|
ASM
|
1,354,800
|
11.05
|
-1.34%
|
|
|
BCR
|
779,700
|
4.90
|
0.00%
|
|
|
BII
|
243,600
|
0.80
|
14.29%
|
|
|
BVL
|
1,100
|
11.60
|
0.00%
|
|
|
C21
|
200
|
14.00
|
-7.28%
|
|
|
CCI
|
200
|
21.10
|
6.57%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|