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 |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 17.10 | -1.09 | -5.99% | 18.16 | 18.16 | 17.075 | 34,752,721 |
| Jul 24 2024 | 18.19 | -0.88 | -4.61% | 18.87 | 19.0299 | 18.18 | 28,123,958 |
| Jul 23 2024 | 19.07 | 0.65 | 3.53% | 18.46 | 19.48 | 18.46 | 35,699,275 |
| Jul 22 2024 | 18.42 | -0.01 | -0.05% | 18.40 | 18.74 | 18.20 | 21,648,474 |
| Jul 19 2024 | 18.43 | 0.18 | 0.99% | 18.25 | 18.50 | 18.1552 | 13,601,236 |
| Jul 18 2024 | 18.25 | -0.15 | -0.82% | 18.46 | 18.70 | 18.095 | 20,648,869 |
| Jul 17 2024 | 18.40 | -0.78 | -4.07% | 18.71 | 19.12 | 18.40 | 30,833,963 |
| Jul 16 2024 | 19.18 | 0.86 | 4.69% | 18.39 | 19.24 | 18.38 | 28,722,887 |
| Jul 15 2024 | 18.32 | 0.09 | 0.49% | 18.29 | 18.34 | 17.79 | 25,346,897 |
| Jul 12 2024 | 18.23 | 0.11 | 0.61% | 18.15 | 18.57 | 18.15 | 22,485,374 |
| Jul 11 2024 | 18.12 | 0.38 | 2.14% | 17.65 | 18.15 | 17.31 | 31,507,626 |
| Jul 10 2024 | 17.74 | -0.16 | -0.89% | 18.12 | 18.17 | 17.73 | 22,293,291 |
| Jul 09 2024 | 17.90 | 0.34 | 1.94% | 17.51 | 18.11 | 17.50 | 26,260,865 |
| Jul 08 2024 | 17.56 | 0.35 | 2.03% | 17.38 | 17.88 | 17.33 | 29,593,181 |
| Jul 05 2024 | 17.21 | -0.24 | -1.38% | 17.53 | 17.55 | 17.01 | 25,533,773 |
| Jul 03 2024 | 17.45 | -0.11 | -0.63% | 17.56 | 17.59 | 17.32 | 14,095,441 |
| Jul 02 2024 | 17.56 | -0.15 | -0.85% | 17.67 | 17.99 | 17.51 | 24,499,112 |
| Jul 01 2024 | 17.71 | -0.90 | -4.84% | 18.65 | 18.74 | 17.46 | 41,761,610 |
| Jun 28 2024 | 18.61 | 0.00 | 0.00% | 18.61 | 18.61 | 18.61 | 0 |
| Jun 27 2024 | 18.61 | 0.24 | 1.31% | 18.49 | 18.66 | 18.13 | 38,064,484 |
| Jun 26 2024 | 18.37 | 0.55 | 3.09% | 17.90 | 18.50 | 17.785 | 55,111,084 |
| Jun 25 2024 | 17.82 | 1.43 | 8.72% | 17.02 | 18.01 | 16.66 | 106,257,139 |
| Jun 24 2024 | 16.39 | 0.32 | 1.99% | 16.29 | 16.50 | 16.00 | 38,000,517 |
| Jun 21 2024 | 16.07 | 0.01 | 0.06% | 15.94 | 16.10 | 15.77 | 25,145,206 |
| Jun 20 2024 | 16.06 | 0.11 | 0.69% | 15.75 | 16.15 | 15.70 | 21,085,509 |
| Jun 18 2024 | 15.95 | 0.26 | 1.66% | 16.10 | 16.27 | 15.81 | 27,983,056 |
| Jun 17 2024 | 15.69 | 0.35 | 2.28% | 15.25 | 15.78 | 14.98 | 25,028,554 |
| Jun 14 2024 | 15.34 | -1.17 | -7.09% | 16.17 | 16.23 | 15.04 | 56,556,662 |
| Jun 13 2024 | 16.51 | -0.23 | -1.37% | 16.68 | 16.6999 | 16.27 | 21,675,903 |
| Jun 12 2024 | 16.74 | 0.40 | 2.45% | 16.75 | 17.0299 | 16.695 | 25,559,252 |
| Jun 11 2024 | 16.34 | -0.19 | -1.15% | 16.49 | 16.50 | 16.225 | 13,756,469 |
| Jun 10 2024 | 16.53 | -0.17 | -1.02% | 16.59 | 16.835 | 16.355 | 16,638,660 |
| Jun 07 2024 | 16.70 | 0.08 | 0.48% | 16.44 | 16.75 | 16.41 | 17,309,721 |
| Jun 06 2024 | 16.62 | -0.33 | -1.95% | 16.89 | 17.07 | 16.57 | 23,670,455 |
| Jun 05 2024 | 16.95 | 0.01 | 0.06% | 17.00 | 17.06 | 16.56 | 29,148,121 |
| Jun 04 2024 | 16.94 | 0.93 | 5.81% | 16.17 | 16.96 | 16.14 | 51,561,631 |
| Jun 03 2024 | 16.01 | 0.93 | 6.17% | 15.21 | 16.04 | 15.20 | 44,028,077 |
| May 31 2024 | 15.08 | -0.12 | -0.79% | 15.30 | 15.43 | 14.96 | 27,987,121 |
| May 30 2024 | 15.20 | -0.02 | -0.13% | 15.22 | 15.45 | 15.08 | 28,797,661 |
| May 29 2024 | 15.22 | -0.43 | -2.75% | 15.22 | 15.30 | 14.7447 | 37,674,948 |
| May 28 2024 | 15.65 | 0.52 | 3.44% | 15.20 | 15.70 | 15.18 | 26,093,572 |
| May 24 2024 | 15.13 | 0.35 | 2.37% | 14.81 | 15.14 | 14.80 | 21,918,528 |
| May 23 2024 | 14.78 | -0.87 | -5.56% | 15.65 | 15.74 | 14.77 | 33,894,471 |
| May 22 2024 | 15.65 | -0.55 | -3.40% | 16.14 | 16.19 | 15.585 | 28,978,398 |
| May 21 2024 | 16.20 | 0.11 | 0.68% | 15.96 | 16.20 | 15.85 | 29,657,620 |
| May 20 2024 | 16.09 | 1.09 | 7.27% | 15.39 | 16.24 | 15.31 | 53,222,222 |
| May 17 2024 | 15.00 | 0.10 | 0.67% | 14.97 | 15.12 | 14.93 | 22,767,176 |
| May 16 2024 | 14.90 | 0.04 | 0.27% | 14.96 | 15.08 | 14.82 | 29,307,223 |
| May 15 2024 | 14.86 | 0.34 | 2.34% | 14.61 | 15.015 | 14.58 | 35,163,281 |
| May 14 2024 | 14.52 | -0.04 | -0.27% | 14.68 | 14.76 | 14.4125 | 24,186,172 |
| May 13 2024 | 14.56 | 0.13 | 0.90% | 14.46 | 14.69 | 14.45 | 24,885,220 |
| May 10 2024 | 14.43 | -0.13 | -0.89% | 14.63 | 14.63 | 14.34 | 16,343,629 |
| May 09 2024 | 14.56 | 0.26 | 1.82% | 14.31 | 14.70 | 14.27 | 24,227,485 |
| May 08 2024 | 14.30 | 0.18 | 1.27% | 14.02 | 14.33 | 13.98 | 23,643,647 |
| May 07 2024 | 14.12 | -0.48 | -3.29% | 14.53 | 14.59 | 14.115 | 25,882,053 |
| May 06 2024 | 14.60 | 0.16 | 1.11% | 14.59 | 14.71 | 14.44 | 29,345,605 |
| May 03 2024 | 14.44 | -0.02 | -0.14% | 14.76 | 14.87 | 14.37 | 23,551,877 |
| May 02 2024 | 14.46 | -0.01 | -0.07% | 14.60 | 14.675 | 14.36 | 19,588,466 |
| May 01 2024 | 14.47 | -0.35 | -2.36% | 14.63 | 14.80 | 14.205 | 33,937,560 |
| Apr 30 2024 | 14.82 | -0.31 | -2.05% | 14.95 | 15.14 | 14.7701 | 22,944,247 |
| Apr 29 2024 | 15.13 | 0.05 | 0.33% | 15.08 | 15.275 | 14.845 | 19,610,687 |
