CCL Industries Inc (1C9)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 49 | 49.2 | 49 | 20 | 49 | DE |
| 4 | -0.8 | -1.60642570281 | 49.8 | 49.8 | 49 | 111 | 49.63849624 | DE |
| 12 | -6 | -10.9090909091 | 55 | 55.5 | 49 | 78 | 50.65452218 | DE |
| 26 | 0.6 | 1.23966942149 | 48.4 | 55.5 | 47.8 | 81 | 50.91169757 | DE |
| 52 | 10.6 | 27.6041666667 | 38.4 | 55.5 | 38.4 | 120 | 47.3634518 | DE |
| 156 | 7.6 | 18.3574879227 | 41.4 | 55.5 | 38 | 96 | 46.42601629 | DE |
| 260 | 7.6 | 18.3574879227 | 41.4 | 55.5 | 38 | 96 | 46.42601629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 49.2 | 0.2 | 0.41 | 49.2 | 49.2 | 49.2 | 12 |
| 1736458020 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1736371620 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1736285220 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1736198820 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1735939620 | 49 | -0.4 | -0.81 | 49 | 49 | 49 | 20 |
| 1735853220 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1735594020 | 49.4 | 0.2 | 0.41 | 49.4 | 49.4 | 49.4 | 126 |
| 1735334820 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1734989220 | 49.2 | -0.4 | -0.81 | 49.2 | 49.2 | 49.2 | 55 |
| 1734730020 | 49.6 | -0.2 | -0.40 | 49.6 | 49.6 | 49.6 | 40 |
| 1734643620 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1734557220 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1734470820 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 24 |
| 1734384420 | 49.8 | -0.7 | -1.39 | 49.8 | 49.8 | 49.8 | 400 |
| 1734125220 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1734038820 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1733952420 | 50.5 | -1.5 | -2.88 | 50.5 | 50.5 | 50.5 | 150 |
| 1733866020 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1733779620 | 52 | 0.5 | 0.97 | 52 | 52 | 52 | 40 |
| 1733520420 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1733434020 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1733347620 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1733261220 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1733174820 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1732915620 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1732829220 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1732742820 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1732656420 | 51.5 | -2 | -3.74 | 52 | 52 | 51.5 | 201 |
| 1732570020 | 53.5 | -1.5 | -2.73 | 53.5 | 53.5 | 53.5 | 1 |
| 1732310820 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1732224420 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1732138020 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1732051620 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1731965220 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1731706020 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1731619620 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1731533220 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1731446820 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1731360420 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1731101220 | 55 | 0.5 | 0.92 | 55 | 55 | 55 | 36 |
| 1731014760 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1730928360 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1730841960 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1730755560 | 54.5 | -0.5 | -0.91 | 54.5 | 54.5 | 54.5 | 56 |
| 1730492820 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1730406420 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1730320020 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1730233620 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1730147220 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1729888020 | 55 | -0.5 | -0.90 | 55 | 55 | 55 | 1 |
| 1729801560 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1729715160 | 55.5 | 0.5 | 0.91 | 55.5 | 55.5 | 55.5 | 1 |
| 1729628760 | 55 | 1.5 | 2.80 | 55 | 55 | 55 | 21 |
| 1729494000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1729234800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1729148400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1729062000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728975600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728889200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728630000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
