|
|
Closing price on 7/16/2025
|
|
| Open |
7.38 |
| High |
7.38 |
| Low |
7.26 |
| Volume |
320,700 |
| Split-adjusted Price |
7.30 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2025
|
-0.08 / -1.08%
|
7.38
|
7.38
|
7.26
|
7.30
|
7.34
|
7.30
|
320,700
|
|
|
7/15/2025
|
+0.18 / +2.50%
|
7.20
|
7.55
|
7.20
|
7.38
|
7.42
|
7.38
|
1,068,400
|
|
|
7/14/2025
|
-0.06 / -0.83%
|
7.26
|
7.28
|
7.05
|
7.20
|
7.20
|
7.20
|
634,700
|
|
|
7/11/2025
|
0.00 / 0.00%
|
7.35
|
7.35
|
7.09
|
7.26
|
7.20
|
7.26
|
343,500
|
|
|
7/10/2025
|
+0.15 / +2.11%
|
7.11
|
7.45
|
7.11
|
7.26
|
7.30
|
7.26
|
599,600
|
|
|
7/9/2025
|
+0.06 / +0.85%
|
7.10
|
7.17
|
7.05
|
7.11
|
7.12
|
7.11
|
319,700
|
|
|
7/8/2025
|
+0.05 / +0.71%
|
7.02
|
7.10
|
6.98
|
7.05
|
7.03
|
7.05
|
363,300
|
|
|
7/7/2025
|
+0.07 / +1.01%
|
6.93
|
7.09
|
6.92
|
7.00
|
6.97
|
7.00
|
281,400
|
|
|
7/4/2025
|
+0.05 / +0.73%
|
6.88
|
6.94
|
6.88
|
6.93
|
6.92
|
6.93
|
257,100
|
|
|
7/3/2025
|
+0.04 / +0.58%
|
6.85
|
6.92
|
6.84
|
6.88
|
6.88
|
6.88
|
320,400
|
|
|
7/2/2025
|
+0.07 / +1.03%
|
6.78
|
6.90
|
6.76
|
6.84
|
6.79
|
6.84
|
129,100
|
|
|
7/1/2025
|
-0.08 / -1.17%
|
6.86
|
6.86
|
6.77
|
6.77
|
6.79
|
6.77
|
298,800
|
|
|
6/30/2025
|
-0.03 / -0.44%
|
6.88
|
6.93
|
6.85
|
6.85
|
6.90
|
6.85
|
84,200
|
|
|
6/27/2025
|
+0.02 / +0.29%
|
6.88
|
6.91
|
6.85
|
6.88
|
6.89
|
6.88
|
100,800
|
|
|
6/26/2025
|
0.00 / 0.00%
|
6.86
|
6.88
|
6.80
|
6.86
|
6.83
|
6.86
|
47,400
|
|
|
6/25/2025
|
+0.02 / +0.29%
|
6.84
|
6.93
|
6.84
|
6.86
|
6.89
|
6.86
|
139,200
|
|
|
6/24/2025
|
+0.07 / +1.03%
|
6.78
|
6.95
|
6.78
|
6.84
|
6.84
|
6.84
|
176,000
|
|
|
6/23/2025
|
-0.06 / -0.88%
|
6.67
|
6.78
|
6.67
|
6.77
|
6.72
|
6.77
|
128,800
|
|
|
6/20/2025
|
-0.01 / -0.15%
|
6.84
|
6.89
|
6.80
|
6.83
|
6.83
|
6.83
|
275,400
|
|
|
6/19/2025
|
-0.04 / -0.58%
|
6.88
|
6.90
|
6.81
|
6.84
|
6.86
|
6.84
|
128,900
|
|
|
6/18/2025
|
+0.02 / +0.29%
|
6.86
|
6.95
|
6.80
|
6.88
|
6.87
|
6.88
|
155,400
|
|
|
6/17/2025
|
+0.03 / +0.44%
|
6.85
|
6.93
|
6.80
|
6.86
|
6.87
|
6.86
|
165,500
|
|
|
6/16/2025
|
+0.13 / +1.94%
|
6.72
|
6.92
|
6.72
|
6.83
|
6.82
|
6.83
|
279,300
|
|
|
6/13/2025
|
-0.48 / -6.69%
|
7.17
|
7.17
|
6.68
|
6.70
|
6.80
|
6.70
|
1,253,200
|
|
|
6/12/2025
|
+0.08 / +1.13%
|
7.10
|
7.21
|
7.09
|
7.18
|
7.14
|
7.18
|
172,700
|
|
|
6/11/2025
|
-0.13 / -1.80%
|
7.25
|
7.26
|
7.10
|
7.10
|
7.15
|
7.10
|
464,100
|
|
|
6/10/2025
|
-0.07 / -0.96%
|
7.29
|
7.31
|
7.15
|
7.23
|
7.24
|
7.23
|
174,800
|
|
|
6/9/2025
|
+0.16 / +2.24%
|
7.10
|
7.31
|
7.10
|
7.30
|
7.25
|
7.30
|
259,300
|
|
|
6/6/2025
|
-0.31 / -4.16%
|
7.45
|
7.45
|
7.14
|
7.14
|
7.24
|
7.14
|
690,600
|
|
|
6/5/2025
|
-0.14 / -1.84%
|
7.62
|
7.62
|
7.39
|
7.45
|
7.45
|
7.45
|
525,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|