|
|
Closing price on 8/30/2016
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
27,260 |
| Split-adjusted Price |
1.85 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.08
|
1.85
|
27,260
|
|
|
8/29/2016
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.17
|
1.85
|
229,320
|
|
|
8/26/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.13
|
1.79
|
28,760
|
|
|
8/25/2016
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.11
|
1.79
|
80,490
|
|
|
8/24/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
1.85
|
73,670
|
|
|
8/23/2016
|
+0.10 / +3.23%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.10
|
1.85
|
571,793
|
|
|
8/22/2016
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.11
|
1.79
|
228,900
|
|
|
8/19/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
1.85
|
37,750
|
|
|
8/18/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.11
|
1.85
|
106,280
|
|
|
8/17/2016
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.22
|
1.85
|
46,880
|
|
|
8/16/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.29
|
1.96
|
102,070
|
|
|
8/15/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.35
|
1.96
|
18,490
|
|
|
8/12/2016
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.36
|
1.96
|
117,720
|
|
|
8/11/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
1.90
|
75,400
|
|
|
8/10/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.32
|
1.90
|
47,280
|
|
|
8/9/2016
|
+0.10 / +3.13%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.15
|
1.90
|
40,660
|
|
|
8/8/2016
|
-0.10 / -3.03%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.15
|
1.85
|
70,790
|
|
|
8/5/2016
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.22
|
1.90
|
98,170
|
|
|
8/4/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
1.96
|
12,240
|
|
|
8/3/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.33
|
1.96
|
12,330
|
|
|
8/2/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.34
|
1.96
|
101,250
|
|
|
8/1/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
2.02
|
15,350
|
|
|
7/29/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.48
|
2.02
|
53,740
|
|
|
7/28/2016
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
2.02
|
52,070
|
|
|
7/27/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.52
|
2.08
|
948,790
|
|
|
7/26/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.52
|
2.08
|
19,870
|
|
|
7/25/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
2.08
|
43,880
|
|
|
7/22/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.59
|
2.08
|
54,340
|
|
|
7/21/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.65
|
2.08
|
50,310
|
|
|
7/20/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.63
|
2.08
|
47,720
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|