Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 27,954,318 |
| 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% | 13.88 | 14.05 | 13.795 | 25,089,243 |
| 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 | 31,996,134 |
| 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 | 28,977,167 |
| 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 | 15.84 | 15.405 | 31,996,393 |
| 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 | 23,150,951 |
| 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% | 15.02 | 15.24 | 14.90 | 25,672,650 |
| Feb 12 2024 | 15.49 | 0.18 | 1.18% | 15.33 | 15.635 | 15.275 | 27,996,432 |
