|
Closing price on 7/12/2023
|
|
Open |
8.17 |
High |
8.17 |
Low |
7.80 |
Volume |
486,300 |
Split-adjusted Price |
7.10 |
|
|
CCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2023
|
+0.04 / +0.51%
|
8.17
|
8.17
|
7.80
|
7.95
|
7.96
|
7.10
|
486,300
|
|
7/11/2023
|
+0.51 / +6.89%
|
7.79
|
7.91
|
7.68
|
7.91
|
7.82
|
7.06
|
1,443,600
|
|
7/10/2023
|
+0.20 / +2.78%
|
7.20
|
7.45
|
7.15
|
7.40
|
7.28
|
6.61
|
417,800
|
|
7/7/2023
|
0.00 / 0.00%
|
7.12
|
7.20
|
7.05
|
7.20
|
7.09
|
6.43
|
124,300
|
|
7/6/2023
|
-0.01 / -0.14%
|
7.16
|
7.23
|
7.10
|
7.20
|
7.17
|
6.43
|
171,500
|
|
7/5/2023
|
+0.01 / +0.14%
|
7.24
|
7.27
|
7.19
|
7.21
|
7.20
|
6.44
|
214,700
|
|
7/4/2023
|
+0.08 / +1.12%
|
7.13
|
7.20
|
7.12
|
7.20
|
7.15
|
6.43
|
153,100
|
|
7/3/2023
|
0.00 / 0.00%
|
7.12
|
7.25
|
7.10
|
7.12
|
7.16
|
6.36
|
82,200
|
|
6/30/2023
|
-0.05 / -0.70%
|
7.12
|
7.19
|
7.12
|
7.12
|
7.13
|
6.36
|
107,700
|
|
6/29/2023
|
-0.07 / -0.97%
|
7.24
|
7.24
|
7.16
|
7.17
|
7.19
|
6.40
|
112,600
|
|
6/28/2023
|
0.00 / 0.00%
|
7.20
|
7.28
|
7.20
|
7.24
|
7.23
|
6.46
|
151,200
|
|
6/27/2023
|
-0.01 / -0.14%
|
7.29
|
7.29
|
7.17
|
7.24
|
7.23
|
6.46
|
103,000
|
|
6/26/2023
|
-0.09 / -1.23%
|
7.23
|
7.29
|
7.15
|
7.25
|
7.21
|
6.47
|
142,200
|
|
6/23/2023
|
-0.02 / -0.27%
|
7.48
|
7.48
|
7.25
|
7.34
|
7.33
|
6.55
|
219,900
|
|
6/22/2023
|
+0.08 / +1.10%
|
7.30
|
7.40
|
7.29
|
7.36
|
7.32
|
6.57
|
264,100
|
|
6/21/2023
|
+0.06 / +0.83%
|
7.26
|
7.36
|
7.20
|
7.28
|
7.26
|
6.50
|
173,000
|
|
6/20/2023
|
+0.11 / +1.55%
|
7.15
|
7.29
|
7.15
|
7.22
|
7.21
|
6.45
|
133,500
|
|
6/19/2023
|
-0.16 / -2.20%
|
7.27
|
7.31
|
7.11
|
7.11
|
7.16
|
6.35
|
299,700
|
|
6/16/2023
|
-0.09 / -1.22%
|
7.40
|
7.50
|
7.27
|
7.27
|
7.34
|
6.49
|
324,900
|
|
6/15/2023
|
-0.02 / -0.27%
|
7.65
|
7.65
|
7.25
|
7.36
|
7.36
|
6.57
|
192,700
|
|
6/14/2023
|
-0.22 / -2.89%
|
7.60
|
7.67
|
7.38
|
7.38
|
7.51
|
6.59
|
273,200
|
|
6/13/2023
|
+0.32 / +4.40%
|
7.35
|
7.60
|
7.35
|
7.60
|
7.47
|
6.79
|
521,200
|
|
6/12/2023
|
+0.05 / +0.69%
|
7.22
|
7.34
|
7.19
|
7.28
|
7.27
|
6.50
|
244,600
|
|
6/9/2023
|
+0.02 / +0.28%
|
7.20
|
7.28
|
7.10
|
7.23
|
7.18
|
6.46
|
212,800
|
|
6/8/2023
|
-0.17 / -2.30%
|
7.40
|
7.40
|
7.20
|
7.21
|
7.29
|
6.44
|
203,200
|
|
6/7/2023
|
+0.18 / +2.50%
|
7.20
|
7.40
|
7.20
|
7.38
|
7.32
|
6.59
|
369,300
|
|
6/6/2023
|
+0.03 / +0.42%
|
7.20
|
7.20
|
7.16
|
7.20
|
7.17
|
6.43
|
156,200
|
|
6/5/2023
|
-0.05 / -0.69%
|
7.23
|
7.27
|
7.16
|
7.17
|
7.21
|
6.40
|
235,700
|
|
6/2/2023
|
-0.17 / -2.30%
|
7.46
|
7.46
|
7.17
|
7.22
|
7.26
|
6.45
|
489,900
|
|
6/1/2023
|
0.00 / 0.00%
|
7.49
|
7.49
|
7.25
|
7.39
|
7.36
|
6.60
|
351,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|