|
Closing price on 5/31/2017
|
|
| Open |
3.08 |
| High |
3.20 |
| Low |
3.05 |
| Volume |
170,220 |
| Split-adjusted Price |
1.79 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
+0.03 / +0.97%
|
3.08
|
3.20
|
3.05
|
3.11
|
3.07
|
1.79
|
170,220
|
|
|
5/30/2017
|
-0.12 / -3.75%
|
3.27
|
3.27
|
3.08
|
3.08
|
3.15
|
1.78
|
180,760
|
|
|
5/29/2017
|
+0.15 / +4.92%
|
3.05
|
3.26
|
3.04
|
3.20
|
3.14
|
1.85
|
413,690
|
|
|
5/26/2017
|
-0.05 / -1.61%
|
3.10
|
3.10
|
3.00
|
3.05
|
3.06
|
1.76
|
89,460
|
|
|
5/25/2017
|
0.00 / 0.00%
|
3.03
|
3.13
|
3.02
|
3.10
|
3.06
|
1.79
|
98,690
|
|
|
5/24/2017
|
+0.03 / +0.98%
|
3.02
|
3.13
|
2.98
|
3.10
|
3.05
|
1.79
|
235,680
|
|
|
5/23/2017
|
-0.01 / -0.32%
|
3.03
|
3.13
|
2.90
|
3.07
|
2.99
|
1.77
|
295,810
|
|
|
5/22/2017
|
-0.06 / -1.91%
|
3.19
|
3.20
|
2.93
|
3.08
|
3.09
|
1.78
|
267,650
|
|
|
5/19/2017
|
+0.20 / +6.80%
|
3.00
|
3.14
|
2.97
|
3.14
|
3.13
|
1.81
|
547,970
|
|
|
5/18/2017
|
-0.01 / -0.34%
|
2.95
|
2.98
|
2.90
|
2.94
|
2.94
|
1.70
|
236,610
|
|
|
5/17/2017
|
-0.19 / -6.05%
|
3.14
|
3.14
|
2.93
|
2.95
|
2.98
|
1.70
|
460,650
|
|
|
5/16/2017
|
-0.10 / -3.09%
|
3.20
|
3.31
|
3.14
|
3.14
|
3.20
|
1.81
|
333,440
|
|
|
5/15/2017
|
-0.01 / -0.31%
|
3.30
|
3.30
|
3.15
|
3.24
|
3.23
|
1.87
|
259,800
|
|
|
5/12/2017
|
+0.19 / +6.21%
|
3.27
|
3.27
|
3.15
|
3.25
|
3.26
|
1.87
|
858,020
|
|
|
5/11/2017
|
+0.20 / +6.99%
|
2.90
|
3.06
|
2.90
|
3.06
|
3.01
|
1.77
|
710,310
|
|
|
5/10/2017
|
+0.05 / +1.78%
|
2.80
|
2.89
|
2.80
|
2.86
|
2.84
|
1.65
|
115,360
|
|
|
5/9/2017
|
0.00 / 0.00%
|
2.81
|
2.82
|
2.76
|
2.81
|
2.80
|
1.62
|
75,150
|
|
|
5/8/2017
|
+0.06 / +2.18%
|
2.75
|
2.81
|
2.72
|
2.81
|
2.78
|
1.62
|
31,270
|
|
|
5/5/2017
|
+0.05 / +1.85%
|
2.75
|
2.81
|
2.71
|
2.75
|
2.77
|
1.59
|
15,860
|
|
|
5/4/2017
|
-0.01 / -0.37%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
1.56
|
4,020
|
|
|
5/3/2017
|
-0.03 / -1.09%
|
2.75
|
2.82
|
2.70
|
2.71
|
2.77
|
1.56
|
87,040
|
|
|
4/28/2017
|
-0.06 / -2.14%
|
2.73
|
2.83
|
2.73
|
2.74
|
2.78
|
1.58
|
81,030
|
|
|
4/27/2017
|
+0.10 / +3.70%
|
2.69
|
2.84
|
2.69
|
2.80
|
2.80
|
1.62
|
72,240
|
|
|
4/26/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.68
|
2.70
|
2.70
|
1.56
|
75,190
|
|
|
4/25/2017
|
-0.01 / -0.37%
|
2.66
|
2.71
|
2.66
|
2.70
|
2.70
|
1.56
|
66,560
|
|
|
4/24/2017
|
-0.01 / -0.37%
|
2.71
|
2.71
|
2.69
|
2.71
|
2.70
|
1.56
|
41,900
|
|
|
4/21/2017
|
-0.05 / -1.81%
|
2.67
|
2.72
|
2.63
|
2.72
|
2.67
|
1.57
|
44,490
|
|
|
4/20/2017
|
+0.03 / +1.09%
|
2.71
|
2.77
|
2.71
|
2.77
|
2.74
|
1.60
|
500
|
|
|
4/19/2017
|
-0.03 / -1.08%
|
2.75
|
2.75
|
2.68
|
2.74
|
2.73
|
1.58
|
9,660
|
|
|
4/18/2017
|
0.00 / 0.00%
|
2.77
|
2.77
|
2.66
|
2.77
|
2.72
|
1.60
|
10,300
|
|
|