|
|
Closing price on 8/2/2022
|
|
| Open |
9.43 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
232,300 |
| Split-adjusted Price |
8.67 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2022
|
+0.32 / +3.41%
|
9.43
|
9.80
|
9.40
|
9.71
|
9.63
|
8.67
|
232,300
|
|
|
8/1/2022
|
+0.11 / +1.19%
|
9.30
|
9.41
|
9.28
|
9.39
|
9.35
|
8.38
|
94,700
|
|
|
7/29/2022
|
-0.04 / -0.43%
|
9.43
|
9.45
|
9.28
|
9.28
|
9.35
|
8.29
|
63,800
|
|
|
7/28/2022
|
+0.23 / +2.53%
|
9.10
|
9.40
|
9.10
|
9.32
|
9.32
|
8.32
|
89,000
|
|
|
7/27/2022
|
+0.07 / +0.78%
|
9.14
|
9.14
|
8.96
|
9.09
|
9.01
|
8.12
|
28,200
|
|
|
7/26/2022
|
-0.03 / -0.33%
|
9.02
|
9.10
|
9.02
|
9.02
|
9.05
|
8.05
|
48,900
|
|
|
7/25/2022
|
-0.26 / -2.79%
|
9.39
|
9.39
|
9.02
|
9.05
|
9.17
|
8.08
|
82,000
|
|
|
7/22/2022
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.31
|
9.31
|
9.37
|
8.31
|
65,500
|
|
|
7/21/2022
|
-0.05 / -0.53%
|
9.47
|
9.50
|
9.38
|
9.41
|
9.43
|
8.40
|
45,800
|
|
|
7/20/2022
|
+0.06 / +0.64%
|
9.41
|
9.51
|
9.40
|
9.46
|
9.45
|
8.45
|
133,600
|
|
|
7/19/2022
|
-0.03 / -0.32%
|
9.43
|
9.46
|
9.32
|
9.40
|
9.41
|
8.39
|
56,500
|
|
|
7/18/2022
|
+0.04 / +0.43%
|
9.40
|
9.48
|
9.33
|
9.43
|
9.39
|
8.42
|
85,400
|
|
|
7/15/2022
|
+0.10 / +1.08%
|
9.29
|
9.79
|
9.29
|
9.39
|
9.38
|
8.38
|
102,800
|
|
|
7/14/2022
|
+0.18 / +1.98%
|
9.30
|
9.34
|
9.26
|
9.29
|
9.29
|
8.29
|
59,300
|
|
|
7/13/2022
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.23
|
8.13
|
171,200
|
|
|
7/12/2022
|
+0.37 / +3.76%
|
9.85
|
10.25
|
9.85
|
10.20
|
10.06
|
8.13
|
122,400
|
|
|
7/11/2022
|
-0.02 / -0.20%
|
10.00
|
10.00
|
9.83
|
9.83
|
9.89
|
7.84
|
79,600
|
|
|
7/8/2022
|
+0.37 / +3.90%
|
9.70
|
10.00
|
9.70
|
9.85
|
9.90
|
7.85
|
84,400
|
|
|
7/7/2022
|
+0.07 / +0.74%
|
9.42
|
9.79
|
9.35
|
9.48
|
9.44
|
7.56
|
40,000
|
|
|
7/6/2022
|
-0.14 / -1.47%
|
9.50
|
9.60
|
9.41
|
9.41
|
9.51
|
7.50
|
57,000
|
|
|
7/5/2022
|
-0.27 / -2.75%
|
9.80
|
9.80
|
9.55
|
9.55
|
9.67
|
7.61
|
112,100
|
|
|
7/4/2022
|
-0.04 / -0.41%
|
9.85
|
9.99
|
9.65
|
9.82
|
9.86
|
7.83
|
129,900
|
|
|
7/1/2022
|
-0.19 / -1.89%
|
10.05
|
10.05
|
9.60
|
9.86
|
9.85
|
7.86
|
68,300
|
|
|
6/30/2022
|
-0.45 / -4.29%
|
10.20
|
10.60
|
9.77
|
10.05
|
10.18
|
8.01
|
332,658
|
|
|
6/29/2022
|
0.00 / 0.00%
|
10.15
|
10.50
|
10.15
|
10.50
|
10.35
|
8.37
|
95,400
|
|
|
6/28/2022
|
+0.20 / +1.94%
|
10.35
|
10.50
|
10.10
|
10.50
|
10.39
|
8.37
|
127,900
|
|
|
6/27/2022
|
+0.59 / +6.08%
|
9.69
|
10.35
|
9.45
|
10.30
|
9.96
|
8.21
|
394,200
|
|
|
6/24/2022
|
-0.14 / -1.42%
|
9.74
|
9.88
|
9.59
|
9.71
|
9.73
|
7.74
|
199,400
|
|
|
6/23/2022
|
+0.64 / +6.95%
|
9.50
|
9.85
|
9.14
|
9.85
|
9.53
|
7.85
|
275,900
|
|
|
6/22/2022
|
+0.60 / +6.97%
|
9.00
|
9.21
|
8.65
|
9.21
|
8.98
|
7.34
|
915,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
532,800
|
3.30
|
0.00%
|
|
|
|
AGG
|
1,048,600
|
19.80
|
-2.94%
|
|
|
|
API
|
364,700
|
3.70
|
-7.50%
|
|
|
|
ASM
|
4,192,400
|
10.50
|
-4.11%
|
|
|
|
BCR
|
1,150,000
|
4.80
|
-4.00%
|
|
|
|
BII
|
1,506,400
|
0.90
|
12.50%
|
|
|
|
BVL
|
2,700
|
11.60
|
9.43%
|
|
|
|
C21
|
100
|
11.50
|
-9.45%
|
|
|
|
CCI
|
9,200
|
20.75
|
1.47%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|