PLUS1
CCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2022 | 976.20 | -29.80 | -2.96% | 1,001.00 | 1,023.50 | 970.00 | 887,521 |
| May 19 2022 | 1,006.00 | -47.00 | -4.46% | 1,025.00 | 1,026.00 | 990.60 | 1,821,715 |
| May 18 2022 | 1,053.00 | -27.00 | -2.5% | 1,104.50 | 1,104.50 | 1,053.00 | 1,422,555 |
| May 17 2022 | 1,080.00 | 16.00 | 1.5% | 1,065.00 | 1,105.00 | 1,060.00 | 1,011,071 |
| May 16 2022 | 1,064.00 | -8.00 | -0.75% | 1,072.50 | 1,089.50 | 1,054.50 | 607,533 |
| May 13 2022 | 1,072.00 | 50.50 | 4.94% | 1,014.50 | 1,072.00 | 1,007.00 | 1,018,793 |
| May 12 2022 | 1,021.50 | -52.00 | -4.84% | 1,030.00 | 1,046.00 | 965.00 | 2,011,813 |
| May 11 2022 | 1,073.50 | 29.00 | 2.78% | 1,056.50 | 1,093.50 | 1,036.50 | 1,424,655 |
| May 10 2022 | 1,044.50 | -29.50 | -2.75% | 1,055.50 | 1,105.00 | 1,032.00 | 2,066,235 |
| May 09 2022 | 1,074.00 | -115.00 | -9.67% | 1,181.00 | 1,181.00 | 1,069.00 | 1,413,466 |
| May 06 2022 | 1,189.00 | -22.00 | -1.82% | 1,212.00 | 1,212.00 | 1,143.50 | 1,229,195 |
| May 05 2022 | 1,211.00 | -25.50 | -2.06% | 1,268.00 | 1,287.50 | 1,210.00 | 1,633,244 |
| May 04 2022 | 1,236.50 | -26.00 | -2.06% | 1,291.50 | 1,291.50 | 1,236.50 | 818,612 |
| May 03 2022 | 1,262.50 | -24.00 | -1.87% | 1,268.00 | 1,284.50 | 1,242.50 | 2,367,369 |
| May 02 2022 | 1,286.50 | 0.00 | 0.0% | 1,286.50 | 1,286.50 | 1,286.50 | 0.00 |
| Apr 29 2022 | 1,286.50 | 37.00 | 2.96% | 1,276.00 | 1,306.50 | 1,269.50 | 561,337 |
| Apr 28 2022 | 1,249.50 | -10.50 | -0.83% | 1,260.00 | 1,294.00 | 1,246.00 | 717,264 |
| Apr 27 2022 | 1,260.00 | -24.00 | -1.87% | 1,267.00 | 1,283.50 | 1,237.50 | 1,978,255 |
| Apr 26 2022 | 1,284.00 | -28.00 | -2.13% | 1,311.50 | 1,357.00 | 1,280.50 | 1,560,012 |
| Apr 25 2022 | 1,312.00 | -36.50 | -2.71% | 1,316.50 | 1,332.50 | 1,295.00 | 1,156,315 |
| Apr 22 2022 | 1,348.50 | -42.00 | -3.02% | 1,352.50 | 1,376.50 | 1,347.00 | 857,370 |
| Apr 21 2022 | 1,390.50 | 5.50 | 0.4% | 1,388.00 | 1,426.50 | 1,377.00 | 1,269,013 |
| Apr 20 2022 | 1,385.00 | 7.00 | 0.51% | 1,345.00 | 1,403.00 | 1,345.00 | 1,951,732 |
| Apr 19 2022 | 1,378.00 | 6.00 | 0.44% | 1,345.50 | 1,389.00 | 1,317.00 | 1,214,752 |
| Apr 18 2022 | 1,372.00 | 0.00 | 0.0% | 1,372.00 | 1,372.00 | 1,372.00 | 0.00 |
| Apr 15 2022 | 1,372.00 | 0.00 | 0.0% | 1,372.00 | 1,372.00 | 1,372.00 | 0.00 |
| Apr 14 2022 | 1,372.00 | 21.00 | 1.55% | 1,329.00 | 1,392.50 | 1,329.00 | 755,850 |
| Apr 13 2022 | 1,351.00 | 47.50 | 3.64% | 1,280.00 | 1,352.00 | 1,280.00 | 988,543 |
| Apr 12 2022 | 1,303.50 | 13.00 | 1.01% | 1,267.00 | 1,316.00 | 1,264.50 | 869,015 |
| Apr 11 2022 | 1,290.50 | 2.50 | 0.19% | 1,282.00 | 1,321.50 | 1,251.00 | 634,378 |
| Apr 08 2022 | 1,288.00 | 12.50 | 0.98% | 1,305.00 | 1,316.50 | 1,260.50 | 582,380 |
| Apr 07 2022 | 1,275.50 | -41.50 | -3.15% | 1,336.00 | 1,339.50 | 1,271.50 | 1,288,433 |
| Apr 06 2022 | 1,317.00 | -79.50 | -5.69% | 1,401.50 | 1,410.50 | 1,302.50 | 1,518,668 |
| Apr 05 2022 | 1,396.50 | 55.00 | 4.1% | 1,355.00 | 1,460.50 | 1,347.50 | 3,944,315 |
| Apr 04 2022 | 1,341.50 | -19.50 | -1.43% | 1,381.00 | 1,381.00 | 1,323.00 | 850,684 |
| Apr 01 2022 | 1,361.00 | 4.20 | 0.31% | 1,368.50 | 1,393.50 | 1,350.00 | 838,408 |
| Mar 31 2022 | 1,356.80 | 19.80 | 1.48% | 1,371.00 | 1,377.60 | 1,320.40 | 1,073,523 |
| Mar 30 2022 | 1,337.00 | -35.20 | -2.57% | 1,354.00 | 1,364.00 | 1,326.00 | 1,937,829 |
| Mar 29 2022 | 1,372.20 | 67.20 | 5.15% | 1,328.60 | 1,393.60 | 1,328.60 | 978,486 |
| Mar 28 2022 | 1,305.00 | 46.40 | 3.69% | 1,268.40 | 1,325.80 | 1,252.40 | 948,057 |
| Mar 25 2022 | 1,258.60 | 7.20 | 0.58% | 1,278.60 | 1,278.60 | 1,247.20 | 3,929,471 |
| Mar 24 2022 | 1,251.40 | -28.00 | -2.19% | 1,254.60 | 1,284.40 | 1,229.00 | 1,273,788 |
| Mar 23 2022 | 1,279.40 | -10.60 | -0.82% | 1,315.00 | 1,322.20 | 1,274.40 | 1,022,105 |
| Mar 22 2022 | 1,290.00 | -13.20 | -1.01% | 1,315.80 | 1,334.60 | 1,267.80 | 1,256,954 |
| Mar 21 2022 | 1,303.20 | -39.00 | -2.91% | 1,345.60 | 1,347.00 | 1,284.20 | 722,945 |
| Mar 18 2022 | 1,342.20 | 37.60 | 2.88% | 1,318.00 | 1,345.40 | 1,279.00 | 2,044,110 |
| Mar 17 2022 | 1,304.60 | -23.40 | -1.76% | 1,366.00 | 1,366.00 | 1,282.40 | 1,038,949 |
| Mar 16 2022 | 1,328.00 | 66.20 | 5.25% | 1,289.40 | 1,339.80 | 1,278.60 | 1,053,390 |
| Mar 15 2022 | 1,261.80 | 30.60 | 2.49% | 1,211.40 | 1,280.40 | 1,180.00 | 1,202,141 |
| Mar 14 2022 | 1,231.20 | 5.80 | 0.47% | 1,250.00 | 1,271.00 | 1,194.80 | 774,263 |
| Mar 11 2022 | 1,225.40 | 9.80 | 0.81% | 1,218.00 | 1,298.20 | 1,218.00 | 825,371 |
| Mar 10 2022 | 1,215.60 | 4.80 | 0.4% | 1,228.20 | 1,267.20 | 1,173.60 | 1,188,350 |
| Mar 09 2022 | 1,210.80 | 118.60 | 10.86% | 1,144.80 | 1,239.00 | 1,133.40 | 1,813,922 |
| Mar 08 2022 | 1,092.20 | -30.00 | -2.67% | 1,077.60 | 1,149.00 | 1,047.00 | 2,184,011 |
| Mar 07 2022 | 1,122.20 | -73.40 | -6.14% | 1,167.00 | 1,203.60 | 1,070.60 | 1,667,332 |
| Mar 04 2022 | 1,195.60 | -71.40 | -5.64% | 1,252.00 | 1,255.00 | 1,180.00 | 1,835,104 |
| Mar 03 2022 | 1,267.00 | -51.00 | -3.87% | 1,318.20 | 1,349.80 | 1,256.00 | 760,525 |
| Mar 02 2022 | 1,318.00 | 32.80 | 2.55% | 1,316.80 | 1,340.00 | 1,277.00 | 1,025,282 |
| Mar 01 2022 | 1,285.20 | -123.60 | -8.77% | 1,384.80 | 1,426.80 | 1,285.20 | 1,088,437 |
| Feb 28 2022 | 1,408.80 | -7.60 | -0.54% | 1,401.00 | 1,425.60 | 1,361.80 | 1,069,229 |
| Feb 25 2022 | 1,416.40 | 58.40 | 4.3% | 1,385.60 | 1,462.40 | 1,364.40 | 1,330,917 |
| Feb 24 2022 | 1,358.00 | -60.20 | -4.24% | 1,306.40 | 1,381.20 | 1,292.80 | 2,279,871 |
| Feb 23 2022 | 1,418.20 | -47.40 | -3.23% | 1,444.80 | 1,492.00 | 1,410.20 | 1,081,532 |
| Feb 22 2022 | 1,465.60 | 18.20 | 1.26% | 1,411.20 | 1,495.80 | 1,379.80 | 895,351 |
| Feb 21 2022 | 1,447.40 | -40.20 | -2.7% | 1,500.20 | 1,516.00 | 1,440.00 | 430,155 |
