|
|
Closing price on 4/20/2015
|
|
| Open |
4.20 |
| High |
4.30 |
| Low |
4.10 |
| Volume |
250,890 |
| Split-adjusted Price |
2.36 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2015
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.22
|
2.36
|
250,890
|
|
|
4/17/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
248,270
|
|
|
4/16/2015
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
2.31
|
551,640
|
|
|
4/15/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.09
|
2.25
|
96,520
|
|
|
4/14/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.13
|
2.25
|
97,830
|
|
|
4/13/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.07
|
2.25
|
109,320
|
|
|
4/10/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.14
|
2.25
|
160,560
|
|
|
4/9/2015
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.08
|
2.25
|
249,600
|
|
|
4/8/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.03
|
2.25
|
266,280
|
|
|
4/7/2015
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.05
|
2.25
|
148,060
|
|
|
4/6/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.93
|
2.20
|
141,110
|
|
|
4/3/2015
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.92
|
2.20
|
134,450
|
|
|
4/2/2015
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.95
|
2.20
|
79,050
|
|
|
4/1/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.88
|
2.14
|
179,040
|
|
|
3/31/2015
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.89
|
2.14
|
174,180
|
|
|
3/30/2015
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.88
|
2.09
|
157,940
|
|
|
3/27/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.99
|
2.20
|
157,360
|
|
|
3/26/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.94
|
2.20
|
58,680
|
|
|
3/25/2015
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
2.20
|
111,390
|
|
|
3/24/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
2.25
|
867,170
|
|
|
3/23/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.04
|
2.25
|
125,400
|
|
|
3/20/2015
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.97
|
2.25
|
86,830
|
|
|
3/19/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
93,410
|
|
|
3/18/2015
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.20
|
208,340
|
|
|
3/17/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
2.25
|
228,700
|
|
|
3/16/2015
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.25
|
108,380
|
|
|
3/13/2015
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
2.31
|
278,050
|
|
|
3/12/2015
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.25
|
205,320
|
|
|
3/11/2015
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.31
|
232,600
|
|
|
3/10/2015
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
2.36
|
257,460
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|