|
|
Closing price on 8/21/2013
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
14,710 |
| Split-adjusted Price |
1.92 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
1.92
|
14,710
|
|
|
8/20/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
1.92
|
9,010
|
|
|
8/19/2013
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
1.92
|
3,270
|
|
|
8/16/2013
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.81
|
3,240
|
|
|
8/15/2013
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.87
|
7,000
|
|
|
8/14/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
1.92
|
5,060
|
|
|
8/13/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
1.87
|
9,010
|
|
|
8/12/2013
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.50
|
1.92
|
1,140
|
|
|
8/9/2013
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
1.81
|
7,800
|
|
|
8/8/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.50
|
1.92
|
660
|
|
|
8/7/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.92
|
0
|
|
|
8/6/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
1.92
|
4,340
|
|
|
8/5/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
1.87
|
2,010
|
|
|
8/2/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.87
|
16,000
|
|
|
8/1/2013
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.87
|
500
|
|
|
7/31/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
1.81
|
15,260
|
|
|
7/30/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.81
|
11,090
|
|
|
7/29/2013
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
1.81
|
32,320
|
|
|
7/26/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
1.92
|
10,320
|
|
|
7/25/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
1.87
|
14,730
|
|
|
7/24/2013
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.92
|
47,540
|
|
|
7/23/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
1.98
|
3,040
|
|
|
7/22/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.98
|
15,120
|
|
|
7/19/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.98
|
12,140
|
|
|
7/18/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
90
|
|
|
7/17/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.98
|
1,320
|
|
|
7/16/2013
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
16,890
|
|
|
7/15/2013
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
1.92
|
38,720
|
|
|
7/12/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
880
|
|
|
7/11/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
2,530
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|