|
|
Closing price on 5/19/2016
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
99,140 |
| Split-adjusted Price |
1.96 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.42
|
1.96
|
99,140
|
|
|
5/18/2016
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.51
|
1.96
|
141,510
|
|
|
5/17/2016
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.49
|
2.08
|
155,950
|
|
|
5/16/2016
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.42
|
1.96
|
123,900
|
|
|
5/13/2016
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.36
|
1.90
|
74,760
|
|
|
5/12/2016
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
1.96
|
69,450
|
|
|
5/11/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.41
|
2.02
|
69,880
|
|
|
5/10/2016
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.38
|
1.96
|
151,340
|
|
|
5/9/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.32
|
1.96
|
206,860
|
|
|
5/6/2016
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.42
|
1.96
|
172,930
|
|
|
5/5/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
2.02
|
150,740
|
|
|
5/4/2016
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.60
|
2.02
|
65,040
|
|
|
4/29/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.58
|
2.13
|
311,090
|
|
|
4/28/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.54
|
2.08
|
149,730
|
|
|
4/27/2016
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.61
|
2.08
|
337,420
|
|
|
4/26/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
2.19
|
100,530
|
|
|
4/25/2016
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.74
|
2.19
|
90,320
|
|
|
4/22/2016
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.50
|
3.70
|
3.59
|
2.13
|
1,040,500
|
|
|
4/21/2016
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.13
|
182,440
|
|
|
4/20/2016
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.25
|
234,830
|
|
|
4/19/2016
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.94
|
2.36
|
157,050
|
|
|
4/15/2016
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
2.31
|
376,250
|
|
|
4/14/2016
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.04
|
2.36
|
155,880
|
|
|
4/13/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.04
|
2.36
|
118,940
|
|
|
4/12/2016
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.17
|
2.36
|
309,260
|
|
|
4/11/2016
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.19
|
2.42
|
542,600
|
|
|
4/8/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.03
|
2.31
|
217,800
|
|
|
4/7/2016
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.60
|
4.00
|
3.89
|
2.31
|
553,730
|
|
|
4/6/2016
|
-0.10 / -2.56%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.92
|
2.19
|
473,490
|
|
|
4/5/2016
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.79
|
2.25
|
228,700
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|