|
|
Closing price on 9/4/2024
|
|
| Open |
9.00 |
| High |
9.12 |
| Low |
8.95 |
| Volume |
605,800 |
| Split-adjusted Price |
8.59 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
-0.04 / -0.44%
|
9.00
|
9.12
|
8.95
|
9.10
|
9.01
|
8.59
|
605,800
|
|
|
8/30/2024
|
+0.01 / +0.11%
|
9.22
|
9.45
|
9.09
|
9.14
|
9.24
|
8.63
|
1,114,700
|
|
|
8/29/2024
|
0.00 / 0.00%
|
9.16
|
9.29
|
9.08
|
9.13
|
9.15
|
8.62
|
338,400
|
|
|
8/28/2024
|
-0.24 / -2.56%
|
9.31
|
9.52
|
9.00
|
9.13
|
9.24
|
8.62
|
560,100
|
|
|
8/27/2024
|
-0.08 / -0.85%
|
9.44
|
9.55
|
9.29
|
9.37
|
9.36
|
8.85
|
488,700
|
|
|
8/26/2024
|
-0.28 / -2.88%
|
9.83
|
9.84
|
9.45
|
9.45
|
9.63
|
8.93
|
500,100
|
|
|
8/23/2024
|
+0.34 / +3.62%
|
9.34
|
9.87
|
9.29
|
9.73
|
9.64
|
9.19
|
857,300
|
|
|
8/22/2024
|
-0.03 / -0.32%
|
9.50
|
9.50
|
9.27
|
9.39
|
9.33
|
8.87
|
394,800
|
|
|
8/21/2024
|
-0.06 / -0.63%
|
9.41
|
9.48
|
9.25
|
9.42
|
9.37
|
8.90
|
505,900
|
|
|
8/20/2024
|
+0.43 / +4.75%
|
9.05
|
9.49
|
9.05
|
9.48
|
9.27
|
8.95
|
832,900
|
|
|
8/19/2024
|
+0.06 / +0.67%
|
9.30
|
9.30
|
9.01
|
9.05
|
9.10
|
8.55
|
404,900
|
|
|
8/16/2024
|
+0.58 / +6.90%
|
8.46
|
8.99
|
8.46
|
8.99
|
8.87
|
8.49
|
1,152,700
|
|
|
8/15/2024
|
-0.22 / -2.55%
|
8.65
|
8.65
|
8.36
|
8.41
|
8.44
|
7.94
|
464,500
|
|
|
8/14/2024
|
-0.05 / -0.58%
|
8.79
|
8.79
|
8.54
|
8.63
|
8.60
|
8.15
|
295,800
|
|
|
8/13/2024
|
+0.07 / +0.81%
|
8.60
|
8.87
|
8.46
|
8.68
|
8.67
|
8.20
|
523,200
|
|
|
8/12/2024
|
+0.04 / +0.47%
|
8.58
|
8.64
|
8.54
|
8.61
|
8.58
|
8.13
|
237,400
|
|
|
8/9/2024
|
+0.21 / +2.51%
|
8.44
|
8.57
|
8.43
|
8.57
|
8.50
|
8.09
|
384,600
|
|
|
8/8/2024
|
-0.20 / -2.34%
|
8.52
|
8.55
|
8.35
|
8.36
|
8.45
|
7.90
|
387,000
|
|
|
8/7/2024
|
+0.06 / +0.71%
|
8.50
|
8.67
|
8.48
|
8.56
|
8.57
|
8.08
|
313,900
|
|
|
8/6/2024
|
+0.13 / +1.55%
|
8.50
|
8.71
|
8.41
|
8.50
|
8.52
|
8.03
|
696,500
|
|
|
8/5/2024
|
-0.63 / -7.00%
|
8.51
|
8.90
|
8.37
|
8.37
|
8.47
|
7.91
|
998,900
|
|
|
8/2/2024
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.82
|
8.50
|
622,200
|
|
|
8/1/2024
|
-0.63 / -6.54%
|
9.75
|
9.75
|
8.99
|
9.00
|
9.23
|
8.50
|
799,600
|
|
|
7/31/2024
|
-0.04 / -0.41%
|
9.74
|
9.79
|
9.56
|
9.63
|
9.66
|
9.10
|
320,700
|
|
|
7/30/2024
|
-0.13 / -1.33%
|
9.80
|
9.80
|
9.50
|
9.67
|
9.71
|
9.13
|
349,400
|
|
|
7/29/2024
|
+0.02 / +0.20%
|
9.82
|
10.20
|
9.71
|
9.80
|
9.86
|
9.26
|
499,200
|
|
|
7/26/2024
|
0.00 / 0.00%
|
9.78
|
9.85
|
9.63
|
9.78
|
9.72
|
9.24
|
232,600
|
|
|
7/25/2024
|
+0.18 / +1.88%
|
9.40
|
9.80
|
9.37
|
9.78
|
9.63
|
9.24
|
334,900
|
|
|
7/24/2024
|
+0.30 / +3.23%
|
9.30
|
9.75
|
9.15
|
9.60
|
9.40
|
9.07
|
645,500
|
|
|
7/23/2024
|
-0.65 / -6.53%
|
9.99
|
10.10
|
9.30
|
9.30
|
9.60
|
8.78
|
969,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|