|
Closing price on 5/14/2012
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
187,400 |
| Split-adjusted Price |
4.39 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2012
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
4.39
|
187,400
|
|
|
5/11/2012
|
-0.40 / -4.55%
|
8.60
|
8.80
|
8.40
|
8.40
|
8.40
|
4.61
|
296,270
|
|
|
5/10/2012
|
-0.40 / -4.35%
|
9.00
|
9.20
|
8.80
|
8.80
|
8.80
|
4.83
|
468,560
|
|
|
5/9/2012
|
-0.10 / -1.08%
|
9.40
|
9.40
|
8.90
|
9.20
|
9.20
|
5.05
|
363,840
|
|
|
5/8/2012
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
5.11
|
682,510
|
|
|
5/7/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.89
|
480,970
|
|
|
5/4/2012
|
+0.40 / +4.94%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.50
|
4.67
|
909,770
|
|
|
5/3/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
7.90
|
8.10
|
8.10
|
4.45
|
320,480
|
|
|
5/2/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.45
|
358,310
|
|
|
4/27/2012
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.28
|
62,490
|
|
|
4/26/2012
|
+0.30 / +4.17%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.50
|
4.12
|
287,100
|
|
|
4/25/2012
|
+0.30 / +4.35%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.20
|
3.96
|
176,190
|
|
|
4/24/2012
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
3.79
|
161,920
|
|
|
4/23/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.20
|
3.96
|
100,800
|
|
|
4/20/2012
|
+0.10 / +1.41%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.20
|
3.96
|
68,080
|
|
|
4/19/2012
|
-0.30 / -4.05%
|
7.30
|
7.50
|
7.10
|
7.10
|
7.10
|
3.90
|
101,220
|
|
|
4/18/2012
|
-0.20 / -2.63%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.40
|
4.07
|
136,400
|
|
|
4/17/2012
|
+0.30 / +4.11%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.60
|
4.18
|
138,840
|
|
|
4/16/2012
|
+0.30 / +4.29%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.30
|
4.01
|
139,000
|
|
|
4/13/2012
|
-0.10 / -1.41%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.00
|
3.85
|
126,940
|
|
|
4/12/2012
|
+0.30 / +4.41%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
3.90
|
158,920
|
|
|
4/11/2012
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.80
|
3.74
|
42,450
|
|
|
4/10/2012
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
3.68
|
61,930
|
|
|
4/9/2012
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.70
|
7.00
|
7.00
|
3.85
|
73,990
|
|
|
4/6/2012
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
3.79
|
61,740
|
|
|
4/5/2012
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
3.63
|
64,970
|
|
|
4/4/2012
|
-0.30 / -4.29%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
3.68
|
227,460
|
|
|
4/3/2012
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.85
|
49,010
|
|
|
3/30/2012
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.01
|
22,270
|
|
|
3/29/2012
|
-0.40 / -5.00%
|
8.30
|
8.30
|
7.60
|
7.60
|
7.60
|
4.18
|
101,860
|
|
|