|
|
Closing price on 8/11/2015
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
60,450 |
| Split-adjusted Price |
2.03 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.62
|
2.03
|
60,450
|
|
|
8/10/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.64
|
2.03
|
59,550
|
|
|
8/7/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.03
|
612,075
|
|
|
8/6/2015
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.76
|
2.09
|
300,750
|
|
|
8/5/2015
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.76
|
2.14
|
364,070
|
|
|
8/4/2015
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
2.09
|
204,880
|
|
|
8/3/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.75
|
2.03
|
190,590
|
|
|
7/31/2015
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.81
|
2.09
|
169,980
|
|
|
7/30/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.67
|
2.03
|
99,840
|
|
|
7/29/2015
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
2.03
|
85,570
|
|
|
7/28/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
2.14
|
164,280
|
|
|
7/27/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.82
|
2.14
|
838,820
|
|
|
7/24/2015
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.81
|
2.14
|
17,590
|
|
|
7/23/2015
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
2.09
|
81,490
|
|
|
7/22/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.89
|
2.14
|
99,520
|
|
|
7/21/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.86
|
2.14
|
51,560
|
|
|
7/20/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.91
|
2.14
|
24,790
|
|
|
7/17/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.91
|
2.20
|
95,460
|
|
|
7/16/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.91
|
2.20
|
2,250,990
|
|
|
7/15/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
2.20
|
37,220
|
|
|
7/14/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
2.20
|
43,440
|
|
|
7/13/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.90
|
2.20
|
79,670
|
|
|
7/10/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.02
|
2.20
|
43,020
|
|
|
7/9/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.98
|
2.20
|
17,680
|
|
|
7/8/2015
|
+0.10 / +2.56%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.03
|
2.20
|
79,600
|
|
|
7/7/2015
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.99
|
2.14
|
91,210
|
|
|
7/6/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.98
|
2.20
|
188,880
|
|
|
7/3/2015
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.01
|
2.20
|
104,390
|
|
|
7/2/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.95
|
2.14
|
35,440
|
|
|
7/1/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.93
|
2.20
|
94,460
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|