ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CCL.A CCL Industries Inc

71.49
0.22 (0.31%)
Feb 27 2024 - Closed
Delayed by 15 minutes

CCL.A Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2024 71.49 0.22 0.31% 71.49 71.49 71.49 100
Feb 26 2024 71.27 0.00 0.00% 71.27 71.27 71.27 1
Feb 23 2024 71.27 2.59 3.77% 68.68 71.27 68.68 2,063
Feb 22 2024 68.68 9.18 15.43% 62.00 68.68 62.00 3,310
Feb 21 2024 59.50 0.00 0.00% 59.50 59.50 59.50 0
Feb 20 2024 59.50 0.50 0.85% 59.50 59.50 59.50 400
Feb 16 2024 59.00 0.00 0.00% 59.52 59.52 59.00 510
Feb 15 2024 59.00 1.01 1.74% 59.00 59.00 59.00 100
Feb 14 2024 57.99 -0.29 -0.50% 57.99 57.99 57.99 200
Feb 13 2024 58.28 0.00 0.00% 58.28 58.28 58.28 0
Feb 12 2024 58.28 0.00 0.00% 58.28 58.28 58.28 0
Feb 09 2024 58.28 0.00 0.00% 58.28 58.28 58.28 0
Feb 08 2024 58.28 0.00 0.00% 58.28 58.28 58.28 0
Feb 07 2024 58.28 0.00 0.00% 58.28 58.28 58.28 0
Feb 06 2024 58.28 -0.48 -0.82% 58.22 58.28 58.22 200
Feb 05 2024 58.76 0.00 0.00% 58.76 58.76 58.76 6
Feb 02 2024 58.76 0.00 0.00% 58.76 58.76 58.76 0
Feb 01 2024 58.76 0.00 0.00% 58.76 58.76 58.76 10
Jan 31 2024 58.76 0.00 0.00% 58.76 58.76 58.76 0
Jan 30 2024 58.76 0.00 0.00% 58.76 58.76 58.76 0
Jan 29 2024 58.76 -1.24 -2.07% 58.97 58.97 58.76 251
Jan 26 2024 60.00 0.00 0.00% 60.00 60.00 60.00 50
Jan 25 2024 60.00 0.65 1.10% 59.75 60.00 59.75 5,429
Jan 24 2024 59.35 1.35 2.33% 59.35 59.35 59.35 102
Jan 23 2024 58.00 0.00 0.00% 58.00 58.00 58.00 3
Jan 22 2024 58.00 0.00 0.00% 58.00 58.00 58.00 3
Jan 19 2024 58.00 0.14 0.24% 57.80 58.00 57.80 2,900
Jan 18 2024 57.86 0.00 0.00% 57.86 57.86 57.86 0
Jan 17 2024 57.86 0.00 0.00% 57.86 57.86 57.86 46
Jan 16 2024 57.86 -0.09 -0.16% 57.86 57.86 57.86 100
Jan 15 2024 57.95 0.44 0.77% 57.95 57.95 57.95 126
Jan 12 2024 57.51 0.12 0.21% 57.51 57.51 57.51 100
Jan 11 2024 57.39 0.00 0.00% 57.39 57.39 57.39 1
Jan 10 2024 57.39 0.10 0.17% 57.39 57.39 57.39 120
Jan 09 2024 57.29 -1.96 -3.31% 57.30 57.30 57.29 259
Jan 08 2024 59.25 0.00 0.00% 59.25 59.25 59.25 15
Jan 05 2024 59.25 -0.09 -0.15% 59.25 59.25 59.25 110
Jan 04 2024 59.34 0.94 1.61% 58.50 59.34 58.50 313
Jan 03 2024 58.40 -1.10 -1.85% 58.88 58.88 58.40 660
Jan 02 2024 59.50 -0.14 -0.23% 59.50 59.93 59.50 455
Dec 29 2023 59.64 0.00 0.00% 59.64 59.64 59.64 2
Dec 28 2023 59.64 0.00 0.00% 59.64 59.64 59.64 88
Dec 27 2023 59.64 0.00 0.00% 59.64 59.64 59.64 0
Dec 22 2023 59.64 -1.20 -1.97% 59.64 59.64 59.64 101
Dec 21 2023 60.84 0.00 0.00% 60.84 60.84 60.84 60
Dec 20 2023 60.84 0.00 0.00% 60.84 60.84 60.84 28
Dec 19 2023 60.84 0.00 0.00% 60.84 60.84 60.84 0
Dec 18 2023 60.84 0.00 0.00% 60.84 60.84 60.84 7
Dec 15 2023 60.84 2.47 4.23% 59.95 60.84 59.95 1,246
Dec 14 2023 58.37 0.00 0.00% 58.37 58.37 58.37 10
Dec 13 2023 58.37 0.00 0.00% 58.37 58.37 58.37 156
Dec 12 2023 58.37 0.00 0.00% 58.37 58.37 58.37 0
Dec 11 2023 58.37 0.00 0.00% 58.37 58.37 58.37 81
Dec 08 2023 58.37 0.00 0.00% 58.37 58.37 58.37 0
Dec 07 2023 58.37 0.00 0.00% 58.37 58.37 58.37 4
Dec 06 2023 58.37 0.87 1.51% 57.50 58.37 57.50 161
Dec 05 2023 57.50 -0.06 -0.10% 57.11 57.50 57.11 477
Dec 04 2023 57.56 1.30 2.31% 57.56 57.56 57.56 200
Dec 01 2023 56.26 0.00 0.00% 56.26 56.26 56.26 2
Nov 30 2023 56.26 -2.74 -4.64% 58.05 58.05 56.26 460

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com