CCL Industries Inc (PK) (CCDBF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 0.873655913978 | 59.52 | 60.2555 | 58.89 | 969 | 59.60870387 | CS |
| 4 | 2.46 | 4.27231677666 | 57.58 | 60.2555 | 56.4603 | 1006 | 58.5034942 | CS |
| 12 | 7.408 | 14.0750873993 | 52.632 | 60.2555 | 47.25 | 507 | 56.13630462 | CS |
| 26 | 7.4205 | 14.1021864518 | 52.6195 | 60.2555 | 46.34 | 7247 | 51.88368376 | CS |
| 52 | 17.01 | 39.5305600744 | 43.03 | 60.2555 | 37.36 | 4832 | 51.10149406 | CS |
| 156 | 6.78678 | 12.7443561159 | 53.25322 | 60.2555 | 37.36 | 2460 | 50.54778993 | CS |
| 260 | 17.83019 | 42.2418153505 | 42.20981 | 60.2555 | 24.203 | 2197 | 48.08571491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 60.2555 | 1.37 | 2.32 | 59.899 | 60.2555 | 59.89 | 629 |
| 1726694460 | 58.89 | -1.07 | -1.78 | 58.89 | 58.89 | 58.89 | 122 |
| 1726608240 | 59.9598 | 0.47 | 0.79 | 59.9598 | 59.9598 | 59.9598 | 110 |
| 1726522140 | 59.49 | 0 | 0.00 | 59.49 | 59.49 | 59.49 | 0 |
| 1726262940 | 59.49 | -0.11 | -0.18 | 59.52 | 59.52 | 59.49 | 3014 |
| 1726176540 | 59.6 | -0.08 | -0.13 | 59.212 | 59.6 | 59.212 | 121 |
| 1726090140 | 59.68 | 0.58 | 0.98 | 59.4475 | 59.68 | 59.4475 | 134 |
| 1726003500 | 59.1 | -0.81 | -1.35 | 59.1 | 59.1 | 59.1 | 20 |
| 1725917160 | 59.91 | 1.23 | 2.10 | 59.3505 | 59.91 | 59.12 | 408 |
| 1725658020 | 58.68 | -0.07 | -0.12 | 59.62 | 59.62 | 58.38 | 4715 |
| 1725571440 | 58.7488 | 0.96 | 1.66 | 58.635 | 58.7488 | 58.635 | 460 |
| 1725485040 | 57.79 | 0.63 | 1.10 | 57.75 | 57.79 | 57.75 | 14 |
| 1725398880 | 57.16 | 0.08 | 0.14 | 56.4603 | 57.16 | 56.4603 | 500 |
| 1725053340 | 57.0788 | -0.5 | -0.87 | 57.0788 | 57.0788 | 57.0788 | 3741 |
| 1724966760 | 57.58 | 0 | 0.00 | 57.58 | 57.58 | 57.58 | 0 |
| 1724880360 | 57.58 | 1.11 | 1.97 | 57.58 | 57.58 | 57.58 | 100 |
| 1724794140 | 56.47 | 0 | 0.00 | 56.47 | 56.47 | 56.47 | 0 |
| 1724707740 | 56.47 | 0 | 0.00 | 56.47 | 56.47 | 56.47 | 0 |
| 1724448540 | 56.47 | 0 | 0.00 | 56.47 | 56.47 | 56.47 | 0 |
| 1724362140 | 56.47 | 0.14 | 0.25 | 56.2718 | 56.47 | 56.2718 | 206 |
| 1724275200 | 56.3275 | 0 | 0.00 | 56.3275 | 56.3275 | 56.3275 | 0 |
| 1724188800 | 56.3275 | -1.12 | -1.95 | 56.3275 | 56.3275 | 56.3275 | 1 |
| 1724102880 | 57.445 | 0.22 | 0.38 | 57.445 | 57.445 | 57.445 | 6 |
| 1723843740 | 57.23 | 2.61 | 4.78 | 56.8203 | 57.23 | 56.8203 | 109 |
| 1723757220 | 54.62 | 0 | 0.00 | 54.62 | 54.62 | 54.62 | 0 |
| 1723670820 | 54.62 | 1.06 | 1.98 | 54.5 | 54.62 | 54.5 | 200 |
| 1723584300 | 53.56 | 0 | 0.00 | 53.56 | 53.56 | 53.56 | 0 |
| 1723497900 | 53.56 | -0.31 | -0.58 | 53.5533 | 53.56 | 53.4733 | 110 |
| 1723238400 | 53.87 | 2.89 | 5.67 | 53.83 | 53.875 | 53.83 | 211 |
| 1723152120 | 50.98 | 0 | 0.00 | 50.98 | 50.98 | 50.98 | 0 |
| 1723065720 | 50.98 | -0.09 | -0.17 | 51.41 | 51.41 | 50.98 | 101 |
| 1722979800 | 51.065 | -2.83 | -5.24 | 49.49 | 51.38 | 49.49 | 143 |
| 1722893340 | 53.89 | 1.93 | 3.71 | 51.315 | 53.89 | 47.25 | 55 |
| 1722634140 | 51.96 | -1.22 | -2.28 | 52.7 | 52.7 | 51.96 | 302 |
| 1722547620 | 53.175 | -1.16 | -2.13 | 53.64 | 53.64 | 53.175 | 107 |
| 1722461340 | 54.33 | 0.71 | 1.32 | 54.53 | 54.53 | 54.33 | 200 |
| 1722374820 | 53.62 | 0.53 | 1.00 | 53.9203 | 53.9203 | 53.62 | 1103 |
| 1722288180 | 53.091 | -0.82 | -1.52 | 53.1892 | 53.1892 | 53.091 | 19 |
| 1722029100 | 53.91 | -0.08 | -0.14 | 54.16 | 54.283 | 53.75 | 910 |
| 1721942400 | 53.986 | -0.03 | -0.06 | 53.986 | 53.986 | 53.986 | 3 |
| 1721856480 | 54.02 | 0.73 | 1.37 | 53.88 | 54.02 | 53.78 | 803 |
| 1721770140 | 53.29 | -0.2 | -0.38 | 53.59 | 53.59 | 53.26 | 410 |
| 1721683740 | 53.492 | 0.16 | 0.30 | 53.9138 | 53.9138 | 53.102 | 23 |
| 1721424180 | 53.332 | -0.69 | -1.28 | 53.332 | 53.332 | 53.332 | 10 |
| 1721337960 | 54.0225 | 0.08 | 0.15 | 54.0225 | 54.0225 | 54.0225 | 5 |
| 1721251320 | 53.94 | 0.53 | 0.99 | 53.99 | 54.0275 | 53.89 | 401 |
| 1721164920 | 53.4103 | 0.7 | 1.33 | 53.5203 | 53.5203 | 53.4103 | 17 |
| 1721078940 | 52.71 | -0.82 | -1.53 | 53.4888 | 53.4888 | 52.71 | 267 |
| 1720819200 | 53.53 | 0.07 | 0.13 | 53.53 | 53.53 | 53.53 | 200 |
| 1720733280 | 53.4619 | 1.23 | 2.36 | 53.4843 | 53.4843 | 53.4549 | 1100 |
| 1720646880 | 52.23 | 0.82 | 1.60 | 52.1738 | 52.23 | 52.1738 | 39 |
| 1720560540 | 51.41 | -0.36 | -0.69 | 51.41 | 51.4316 | 51.41 | 1600 |
| 1720473600 | 51.765 | -0.09 | -0.16 | 51.5673 | 51.765 | 51.5673 | 106 |
| 1720214640 | 51.85 | -1.09 | -2.06 | 52.095 | 52.095 | 51.85 | 101 |
| 1720041000 | 52.94 | 2.94 | 5.88 | 52.48 | 52.94 | 52.48 | 225 |
| 1719955380 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1719868980 | 50 | -2.61 | -4.96 | 50 | 50 | 50 | 1003 |
| 1719610020 | 52.61 | -0.09 | -0.17 | 52.632 | 52.632 | 52.445 | 156 |
| 1719523200 | 52.7 | 0.3 | 0.57 | 52.94 | 52.94 | 52.7 | 200 |
| 1719437040 | 52.4 | -0.29 | -0.55 | 52.22 | 52.4 | 52.22 | 44 |
| 1719350880 | 52.69 | 0 | 0.00 | 52.69 | 52.69 | 52.69 | 100 |
| 1719264540 | 52.69 | 0.82 | 1.59 | 52.655 | 52.69 | 52.57 | 327 |
| 1719005220 | 51.865 | 0.41 | 0.81 | 51.9598 | 51.9598 | 51.65 | 339 |
| 1718918640 | 51.45 | -0.94 | -1.78 | 51.63 | 51.73 | 51.18 | 2308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
