|
|
Closing price on 5/30/2013
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
29,070 |
| Split-adjusted Price |
2.09 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.09
|
29,070
|
|
|
5/29/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.03
|
77,560
|
|
|
5/28/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.03
|
49,370
|
|
|
5/27/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.09
|
141,530
|
|
|
5/24/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
44,150
|
|
|
5/23/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
1.98
|
12,200
|
|
|
5/22/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.98
|
2,030
|
|
|
5/21/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.98
|
3,620
|
|
|
5/20/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
18,040
|
|
|
5/17/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.03
|
480
|
|
|
5/16/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
19,740
|
|
|
5/15/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.98
|
21,650
|
|
|
5/14/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
17,460
|
|
|
5/13/2013
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
1.98
|
76,950
|
|
|
5/10/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.09
|
4,200
|
|
|
5/9/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
2.09
|
6,050
|
|
|
5/8/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.09
|
15,110
|
|
|
5/7/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.09
|
27,410
|
|
|
5/6/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.09
|
36,400
|
|
|
5/3/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
46,340
|
|
|
5/2/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
2.03
|
67,210
|
|
|
4/26/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.98
|
29,390
|
|
|
4/25/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
27,510
|
|
|
4/24/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.98
|
27,850
|
|
|
4/23/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.98
|
15,010
|
|
|
4/22/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.98
|
18,470
|
|
|
4/18/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.98
|
32,470
|
|
|
4/17/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.98
|
9,100
|
|
|
4/16/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
64,070
|
|
|
4/15/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.03
|
61,160
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
643,800
|
6.80
|
3.03%
|
|
|
|
AGG
|
821,600
|
17.85
|
0.28%
|
|
|
|
API
|
1,457,500
|
8.20
|
5.13%
|
|
|
|
ASM
|
1,284,400
|
8.35
|
0.12%
|
|
|
|
BCR
|
7,597,100
|
2.20
|
-4.35%
|
|
|
|
BII
|
1,075,500
|
0.80
|
-11.11%
|
|
|
|
BVL
|
80,300
|
20.10
|
14.20%
|
|
|
|
C21
|
900
|
19.00
|
9.20%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|