|
|
Closing price on 3/25/2013
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
40,790 |
| Split-adjusted Price |
2.14 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2013
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.14
|
40,790
|
|
|
3/22/2013
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.09
|
89,680
|
|
|
3/21/2013
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.14
|
109,140
|
|
|
3/20/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.20
|
25,680
|
|
|
3/19/2013
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
2.20
|
34,740
|
|
|
3/18/2013
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.14
|
32,110
|
|
|
3/15/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
2.20
|
25,890
|
|
|
3/14/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.20
|
14,470
|
|
|
3/13/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
28,380
|
|
|
3/12/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
2.20
|
130,350
|
|
|
3/11/2013
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.20
|
113,370
|
|
|
3/8/2013
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
2.09
|
19,690
|
|
|
3/7/2013
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
2.14
|
54,090
|
|
|
3/6/2013
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.20
|
63,770
|
|
|
3/5/2013
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.09
|
175,830
|
|
|
3/4/2013
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
2.20
|
100,280
|
|
|
3/1/2013
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
2.31
|
56,280
|
|
|
2/28/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
2.25
|
54,190
|
|
|
2/27/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
2.25
|
52,860
|
|
|
2/26/2013
|
-0.30 / -6.82%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.10
|
2.25
|
294,990
|
|
|
2/25/2013
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
2.42
|
158,140
|
|
|
2/22/2013
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.40
|
2.42
|
137,360
|
|
|
2/21/2013
|
0.00 / 0.00%
|
4.40
|
4.70
|
4.40
|
4.40
|
4.40
|
2.42
|
770,340
|
|
|
2/20/2013
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
2.42
|
88,960
|
|
|
2/19/2013
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.40
|
2.42
|
211,640
|
|
|
2/18/2013
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
2.42
|
137,370
|
|
|
2/8/2013
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
118,270
|
|
|
2/7/2013
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
2.25
|
102,630
|
|
|
2/6/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
2.25
|
135,930
|
|
|
2/5/2013
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
2.25
|
61,220
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|