Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 15.08 | -0.10 | -0.66% | 15.18 | 15.225 | 14.91 | 20,446,955 |
| Apr 25 2024 | 15.18 | 0.17 | 1.13% | 15.09 | 15.20 | 14.80 | 29,227,893 |
| Apr 24 2024 | 15.01 | 0.22 | 1.49% | 14.83 | 15.045 | 14.77 | 24,495,694 |
| Apr 23 2024 | 14.79 | 0.51 | 3.57% | 14.40 | 14.94 | 14.33 | 25,461,302 |
| Apr 22 2024 | 14.28 | 0.16 | 1.13% | 14.35 | 14.41 | 14.07 | 24,851,605 |
| Apr 19 2024 | 14.12 | -0.06 | -0.42% | 14.12 | 14.31 | 14.05 | 29,484,742 |
| Apr 18 2024 | 14.18 | 0.06 | 0.42% | 14.21 | 14.555 | 14.16 | 23,037,777 |
| Apr 17 2024 | 14.12 | 0.22 | 1.58% | 14.16 | 14.30 | 14.01 | 22,627,372 |
| Apr 16 2024 | 13.90 | -0.16 | -1.14% | 14.02 | 14.08 | 13.795 | 27,076,039 |
| Apr 15 2024 | 14.06 | -0.30 | -2.09% | 14.66 | 14.76 | 13.92 | 30,749,799 |
| Apr 12 2024 | 14.36 | -0.61 | -4.07% | 14.71 | 14.74 | 14.23 | 34,012,883 |
| Apr 11 2024 | 14.97 | 0.02 | 0.13% | 14.88 | 15.0275 | 14.59 | 26,073,450 |
| Apr 10 2024 | 14.95 | -0.55 | -3.55% | 15.15 | 15.34 | 14.79 | 33,169,218 |
| Apr 09 2024 | 15.50 | -0.16 | -1.02% | 15.62 | 15.71 | 15.15 | 25,738,995 |
| Apr 08 2024 | 15.66 | 0.54 | 3.57% | 15.25 | 15.68 | 15.235 | 26,717,327 |
| Apr 05 2024 | 15.12 | 0.06 | 0.40% | 15.01 | 15.16 | 14.84 | 29,828,544 |
| Apr 04 2024 | 15.06 | -0.28 | -1.83% | 15.59 | 15.80 | 14.98 | 35,578,314 |
| Apr 03 2024 | 15.34 | -0.14 | -0.90% | 15.35 | 15.60 | 15.245 | 26,591,269 |
| Apr 02 2024 | 15.48 | -0.78 | -4.80% | 15.84 | 15.88 | 15.405 | 36,287,013 |
| Apr 01 2024 | 16.26 | -0.08 | -0.49% | 16.48 | 16.67 | 16.06 | 33,011,910 |
| Mar 28 2024 | 16.34 | -0.85 | -4.94% | 17.00 | 17.1308 | 16.31 | 60,184,078 |
| Mar 27 2024 | 17.19 | 0.16 | 0.94% | 16.60 | 17.68 | 16.17 | 112,853,223 |
| Mar 26 2024 | 17.03 | -0.08 | -0.47% | 17.45 | 17.62 | 16.79 | 65,429,199 |
| Mar 25 2024 | 17.11 | 0.03 | 0.18% | 17.34 | 17.67 | 17.09 | 41,025,533 |
| Mar 22 2024 | 17.08 | 0.06 | 0.35% | 17.07 | 17.18 | 16.96 | 18,583,008 |
| Mar 21 2024 | 17.02 | 0.17 | 1.01% | 17.07 | 17.28 | 16.87 | 31,093,944 |
| Mar 20 2024 | 16.85 | 0.77 | 4.79% | 16.07 | 16.85 | 16.04 | 29,551,996 |
| Mar 19 2024 | 16.08 | -0.11 | -0.68% | 16.11 | 16.20 | 15.89 | 21,498,285 |
| Mar 18 2024 | 16.19 | -0.07 | -0.43% | 16.35 | 16.65 | 16.12 | 25,851,475 |
| Mar 15 2024 | 16.26 | 0.06 | 0.37% | 16.25 | 16.38 | 16.08 | 24,002,305 |
| Mar 14 2024 | 16.20 | -0.45 | -2.70% | 16.54 | 16.6189 | 16.14 | 23,953,744 |
| Mar 13 2024 | 16.65 | 0.41 | 2.52% | 16.40 | 16.94 | 16.35 | 32,732,185 |
| Mar 12 2024 | 16.24 | 0.01 | 0.06% | 16.24 | 16.25 | 15.91 | 22,370,741 |
| Mar 11 2024 | 16.23 | -0.14 | -0.86% | 16.36 | 16.38 | 16.07 | 24,116,872 |
| Mar 08 2024 | 16.37 | 0.71 | 4.53% | 15.96 | 16.7787 | 15.89 | 43,959,780 |
| Mar 07 2024 | 15.66 | -0.35 | -2.19% | 16.16 | 16.23 | 15.61 | 26,260,181 |
| Mar 06 2024 | 16.01 | 0.12 | 0.76% | 16.15 | 16.33 | 15.88 | 21,226,581 |
| Mar 05 2024 | 15.89 | -0.18 | -1.12% | 15.92 | 16.16 | 15.76 | 26,433,063 |
| Mar 04 2024 | 16.07 | 0.07 | 0.44% | 16.06 | 16.41 | 16.015 | 26,845,913 |
| Mar 01 2024 | 16.00 | 0.14 | 0.88% | 15.94 | 16.11 | 15.65 | 22,517,536 |
| Feb 29 2024 | 15.86 | 0.39 | 2.52% | 15.50 | 15.94 | 15.44 | 34,147,595 |
| Feb 28 2024 | 15.47 | -0.44 | -2.77% | 15.72 | 16.12 | 15.43 | 28,737,647 |
| Feb 27 2024 | 15.91 | 1.13 | 7.65% | 16.01 | 16.21 | 15.49 | 56,093,612 |
| Feb 26 2024 | 14.78 | -0.45 | -2.95% | 15.15 | 15.25 | 14.77 | 25,447,786 |
| Feb 23 2024 | 15.23 | 0.02 | 0.13% | 15.04 | 15.46 | 14.95 | 26,803,605 |
| Feb 22 2024 | 15.21 | 0.50 | 3.40% | 15.54 | 15.6088 | 15.095 | 39,798,921 |
| Feb 21 2024 | 14.71 | -0.05 | -0.34% | 14.63 | 14.75 | 14.54 | 18,548,695 |
| Feb 20 2024 | 14.76 | -0.04 | -0.27% | 14.74 | 14.83 | 14.44 | 24,907,659 |
| Feb 16 2024 | 14.80 | -0.42 | -2.76% | 15.02 | 15.12 | 14.77 | 24,246,828 |
| Feb 15 2024 | 15.22 | -0.05 | -0.33% | 15.36 | 15.61 | 15.135 | 26,681,057 |
| Feb 14 2024 | 15.27 | 0.15 | 0.99% | 15.26 | 15.36 | 14.84 | 25,911,188 |
| Feb 13 2024 | 15.12 | -0.37 | -2.39% | 15.04 | 15.24 | 14.90 | 26,719,433 |
| Feb 12 2024 | 15.49 | 0.18 | 1.18% | 15.33 | 15.635 | 15.275 | 27,996,432 |
| Feb 09 2024 | 15.31 | -0.38 | -2.42% | 15.68 | 15.74 | 14.96 | 45,676,189 |
| Feb 08 2024 | 15.69 | -0.03 | -0.19% | 15.64 | 15.79 | 15.4246 | 26,748,093 |
| Feb 07 2024 | 15.72 | -0.25 | -1.57% | 16.00 | 16.03 | 15.61 | 27,059,904 |
| Feb 06 2024 | 15.97 | 0.14 | 0.88% | 15.76 | 16.13 | 15.555 | 22,665,991 |
| Feb 05 2024 | 15.83 | -0.61 | -3.71% | 16.21 | 16.25 | 15.64 | 32,545,823 |
| Feb 02 2024 | 16.44 | -0.36 | -2.14% | 16.63 | 16.66 | 16.14 | 32,327,642 |
| Feb 01 2024 | 16.80 | 0.22 | 1.33% | 17.09 | 17.24 | 16.22 | 41,845,895 |
| Jan 31 2024 | 16.58 | 0.11 | 0.67% | 16.39 | 17.18 | 16.35 | 37,496,309 |
| Jan 30 2024 | 16.47 | -0.08 | -0.48% | 16.805 | 17.20 | 16.39 | 42,506,452 |
| Jan 29 2024 | 16.55 | 0.72 | 4.55% | 15.72 | 16.55 | 15.69 | 37,105,743 |
