|
Closing price on 9/7/2012
|
|
Open |
4.20 |
High |
4.30 |
Low |
4.20 |
Volume |
11,480 |
Split-adjusted Price |
2.36 |
|
|
CCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
2.36
|
11,480
|
|
9/6/2012
|
-0.20 / -4.55%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.20
|
2.31
|
9,710
|
|
9/5/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
2.42
|
14,120
|
|
9/4/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.42
|
44,970
|
|
8/31/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
2.31
|
15,830
|
|
8/30/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.20
|
2.31
|
15,510
|
|
8/29/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
2.31
|
13,910
|
|
8/28/2012
|
-0.20 / -4.55%
|
4.20
|
4.50
|
4.20
|
4.20
|
4.20
|
2.31
|
62,960
|
|
8/27/2012
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
2.42
|
43,310
|
|
8/24/2012
|
-0.20 / -4.17%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.60
|
2.53
|
106,940
|
|
8/23/2012
|
-0.20 / -4.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
2.64
|
74,230
|
|
8/22/2012
|
-0.20 / -3.85%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
2.75
|
80,330
|
|
8/21/2012
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.20
|
2.86
|
124,380
|
|
8/20/2012
|
-0.10 / -1.82%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
2.97
|
13,300
|
|
8/17/2012
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.50
|
3.02
|
18,400
|
|
8/16/2012
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
2.97
|
24,820
|
|
8/15/2012
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
3.08
|
9,660
|
|
8/14/2012
|
+0.10 / +1.85%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
3.02
|
21,850
|
|
8/13/2012
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
2.97
|
51,230
|
|
8/10/2012
|
+0.10 / +1.82%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
3.08
|
26,170
|
|
8/9/2012
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
3.02
|
20,870
|
|
8/8/2012
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
3.08
|
650
|
|
8/7/2012
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.60
|
3.08
|
20,430
|
|
8/6/2012
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.19
|
9,330
|
|
8/3/2012
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
3.08
|
5,830
|
|
8/2/2012
|
+0.10 / +1.82%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
3.08
|
7,550
|
|
8/1/2012
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
3.02
|
30,560
|
|
7/31/2012
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
3.08
|
5,400
|
|
7/30/2012
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
3.02
|
48,450
|
|
7/27/2012
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
3.02
|
38,430
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
679,100
|
6.70
|
1.52%
|
|
|
AGG
|
1,034,800
|
18.00
|
1.12%
|
|
|
API
|
1,539,100
|
8.20
|
5.13%
|
|
|
ASM
|
1,651,100
|
8.30
|
-0.48%
|
|
|
BCR
|
8,274,600
|
2.30
|
0.00%
|
|
|
BII
|
1,107,900
|
0.90
|
0.00%
|
|
|
BVL
|
92,000
|
20.00
|
13.64%
|
|
|
C21
|
900
|
19.00
|
9.20%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 2:45:02 PM
|
|
|
|
|