Register for streaming realtime charts, analysis tools, and prices.
CCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 19.00 | 0.24 | 1.28% | 18.70 | 19.09 | 18.55 | 36,555,200 |
| Sep 19 2024 | 18.76 | 0.40 | 2.18% | 18.91 | 18.99 | 18.62 | 25,863,289 |
| Sep 18 2024 | 18.36 | 0.33 | 1.83% | 18.125 | 18.74 | 18.125 | 30,880,626 |
| Sep 17 2024 | 18.03 | 0.20 | 1.12% | 18.01 | 18.18 | 17.87 | 24,942,724 |
| Sep 16 2024 | 17.83 | 0.57 | 3.30% | 17.37 | 17.94 | 17.27 | 27,509,333 |
| Sep 13 2024 | 17.26 | 0.34 | 2.01% | 17.01 | 17.49 | 17.00 | 23,272,564 |
| Sep 12 2024 | 16.92 | 0.38 | 2.30% | 16.64 | 17.17 | 16.615 | 27,948,419 |
| Sep 11 2024 | 16.54 | 0.40 | 2.48% | 16.11 | 16.55 | 15.88 | 31,843,453 |
| Sep 10 2024 | 16.14 | 0.11 | 0.69% | 16.13 | 16.17 | 15.49 | 17,899,215 |
| Sep 09 2024 | 16.03 | 0.36 | 2.30% | 15.88 | 16.205 | 15.85 | 21,456,828 |
| Sep 06 2024 | 15.67 | -0.48 | -2.97% | 16.19 | 16.46 | 15.50 | 24,491,685 |
| Sep 05 2024 | 16.15 | 0.00 | 0.00% | 16.30 | 16.59 | 16.07 | 15,071,764 |
| Sep 04 2024 | 16.15 | -0.19 | -1.16% | 16.23 | 16.518 | 15.99 | 18,977,133 |
| Sep 03 2024 | 16.34 | -0.16 | -0.97% | 16.30 | 16.79 | 16.20 | 23,599,546 |
| Aug 30 2024 | 16.50 | -0.04 | -0.24% | 16.61 | 16.7948 | 16.25 | 20,654,227 |
| Aug 29 2024 | 16.54 | -0.09 | -0.54% | 16.77 | 16.87 | 16.505 | 22,797,434 |
| Aug 28 2024 | 16.63 | -0.41 | -2.41% | 16.94 | 17.0201 | 16.49 | 24,833,999 |
| Aug 27 2024 | 17.04 | 0.44 | 2.65% | 16.52 | 17.37 | 16.505 | 30,102,374 |
| Aug 26 2024 | 16.60 | -0.01 | -0.06% | 16.58 | 16.71 | 16.41 | 21,633,839 |
| Aug 23 2024 | 16.61 | 1.16 | 7.51% | 15.55 | 16.75 | 15.47 | 42,354,497 |
| Aug 22 2024 | 15.45 | -0.04 | -0.26% | 15.66 | 15.67 | 15.32 | 18,669,634 |
| Aug 21 2024 | 15.49 | 0.17 | 1.11% | 15.41 | 15.61 | 15.30 | 13,778,398 |
| Aug 20 2024 | 15.32 | -0.28 | -1.79% | 15.53 | 15.54 | 15.28 | 20,231,607 |
| Aug 19 2024 | 15.60 | 0.14 | 0.91% | 15.49 | 15.67 | 15.42 | 17,918,051 |
| Aug 16 2024 | 15.46 | -0.28 | -1.78% | 15.65 | 15.665 | 15.31 | 23,474,917 |
| Aug 15 2024 | 15.74 | 0.98 | 6.64% | 15.06 | 15.79 | 15.035 | 32,391,836 |
| Aug 14 2024 | 14.76 | -0.11 | -0.74% | 14.90 | 15.08 | 14.53 | 23,087,238 |
| Aug 13 2024 | 14.87 | 0.27 | 1.85% | 14.80 | 14.9099 | 14.56 | 18,801,056 |
| Aug 12 2024 | 14.60 | -0.17 | -1.15% | 14.79 | 14.85 | 14.49 | 19,242,305 |
| Aug 09 2024 | 14.77 | 0.28 | 1.93% | 14.50 | 14.85 | 14.49 | 26,006,588 |
| Aug 08 2024 | 14.49 | 0.48 | 3.43% | 14.11 | 14.55 | 14.08 | 24,096,711 |
| Aug 07 2024 | 14.01 | -0.53 | -3.65% | 14.78 | 14.84 | 13.95 | 29,532,947 |
| Aug 06 2024 | 14.54 | 0.14 | 0.97% | 14.45 | 15.035 | 14.44 | 32,690,799 |
| Aug 05 2024 | 14.40 | -0.40 | -2.70% | 13.87 | 14.705 | 13.78 | 35,526,697 |
| Aug 02 2024 | 14.80 | -0.96 | -6.09% | 15.19 | 15.20 | 14.63 | 44,373,251 |
| Aug 01 2024 | 15.76 | -0.90 | -5.40% | 16.79 | 16.865 | 15.48 | 41,507,227 |
| Jul 31 2024 | 16.66 | -0.46 | -2.69% | 17.43 | 17.53 | 16.65 | 38,305,762 |
| Jul 30 2024 | 17.12 | -0.13 | -0.75% | 17.33 | 17.40 | 17.065 | 20,297,875 |
| Jul 29 2024 | 17.25 | -0.02 | -0.12% | 17.34 | 17.535 | 17.0347 | 16,772,868 |
| Jul 26 2024 | 17.27 | 0.17 | 0.99% | 17.38 | 17.51 | 17.12 | 20,806,280 |
| Jul 25 2024 | 17.10 | -1.09 | -5.99% | 18.16 | 18.16 | 17.075 | 34,752,721 |
| Jul 24 2024 | 18.19 | -0.88 | -4.61% | 18.87 | 19.0299 | 18.18 | 28,123,958 |
| Jul 23 2024 | 19.07 | 0.65 | 3.53% | 18.46 | 19.48 | 18.46 | 35,699,275 |
| Jul 22 2024 | 18.42 | -0.01 | -0.05% | 18.40 | 18.74 | 18.20 | 21,648,474 |
| Jul 19 2024 | 18.43 | 0.18 | 0.99% | 18.25 | 18.50 | 18.1552 | 13,601,236 |
| Jul 18 2024 | 18.25 | -0.15 | -0.82% | 18.46 | 18.70 | 18.095 | 20,648,869 |
| Jul 17 2024 | 18.40 | -0.78 | -4.07% | 18.71 | 19.12 | 18.40 | 30,833,963 |
| Jul 16 2024 | 19.18 | 0.86 | 4.69% | 18.39 | 19.24 | 18.38 | 28,722,887 |
| Jul 15 2024 | 18.32 | 0.09 | 0.49% | 18.29 | 18.34 | 17.79 | 25,346,897 |
| Jul 12 2024 | 18.23 | 0.11 | 0.61% | 18.15 | 18.57 | 18.15 | 22,485,374 |
| Jul 11 2024 | 18.12 | 0.38 | 2.14% | 17.65 | 18.15 | 17.31 | 31,507,626 |
| Jul 10 2024 | 17.74 | -0.16 | -0.89% | 18.12 | 18.17 | 17.73 | 22,293,291 |
| Jul 09 2024 | 17.90 | 0.34 | 1.94% | 17.51 | 18.11 | 17.50 | 26,260,865 |
| Jul 08 2024 | 17.56 | 0.35 | 2.03% | 17.38 | 17.88 | 17.33 | 29,593,181 |
| Jul 05 2024 | 17.21 | -0.24 | -1.38% | 17.53 | 17.55 | 17.01 | 25,533,773 |
| Jul 03 2024 | 17.45 | -0.11 | -0.63% | 17.56 | 17.59 | 17.32 | 14,095,441 |
| Jul 02 2024 | 17.56 | -0.15 | -0.85% | 17.67 | 17.99 | 17.51 | 24,499,112 |
| Jul 01 2024 | 17.71 | -0.90 | -4.84% | 18.65 | 18.74 | 17.46 | 41,761,610 |
| Jun 28 2024 | 18.61 | 0.00 | 0.00% | 18.61 | 18.61 | 18.61 | 0 |
| Jun 27 2024 | 18.61 | 0.24 | 1.31% | 18.49 | 18.66 | 18.13 | 38,064,484 |
| Jun 26 2024 | 18.37 | 0.55 | 3.09% | 17.90 | 18.50 | 17.785 | 55,111,084 |
| Jun 25 2024 | 17.82 | 1.43 | 8.72% | 17.02 | 18.01 | 16.66 | 106,257,139 |
