CCL(CCL)
CCL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $25.61 | $26.23 | $25.51 | $26.13 | 23.66M |
| 10/7/2026 | $26.30 | $26.47 | $26.00 | $26.15 | 14.81M |
| 10/6/2026 | $25.94 | $26.71 | $25.82 | $26.58 | 23.97M |
| 10/5/2026 | $25.89 | $25.94 | $25.34 | $25.56 | 22.06M |
| 10/2/2026 | $25.59 | $25.90 | $25.22 | $25.76 | 27.46M |
| 10/1/2026 | $24.66 | $25.17 | $24.52 | $25.07 | 26.48M |
| 9/30/2026 | $25.39 | $25.48 | $24.54 | $24.54 | 36.02M |
| 9/29/2026 | $24.39 | $25.29 | $24.00 | $25.11 | 75.50M |
| 9/28/2026 | $21.85 | $22.66 | $21.85 | $22.14 | 31.39M |
| 9/25/2026 | $21.96 | $22.67 | $21.69 | $22.25 | 22.10M |
| 9/24/2026 | $21.51 | $22.16 | $21.45 | $21.79 | 28.50M |
| 9/23/2026 | $22.08 | $22.16 | $21.52 | $21.80 | 28.80M |
| 9/22/2026 | $23.19 | $23.35 | $22.13 | $22.28 | 40.63M |
| 9/21/2026 | $22.34 | $22.45 | $22.04 | $22.31 | 18.27M |
| 9/18/2026 | $22.14 | $22.21 | $21.81 | $21.84 | 27.27M |
| 9/17/2026 | $22.70 | $22.95 | $22.15 | $22.17 | 18.28M |
| 9/16/2026 | $22.40 | $22.69 | $21.99 | $22.35 | 25.25M |
| 9/15/2026 | $22.82 | $22.82 | $21.93 | $22.11 | 19.61M |
| 9/14/2026 | $22.32 | $22.81 | $22.11 | $22.56 | 17.68M |
| 9/11/2026 | $23.06 | $23.17 | $22.73 | $22.75 | 16.38M |
| 9/10/2026 | $22.40 | $22.80 | $22.28 | $22.47 | 20.34M |
| 9/9/2026 | $22.94 | $23.02 | $22.70 | $22.70 | 19.37M |
| 9/8/2026 | $23.27 | $23.68 | $23.15 | $23.20 | 18.95M |
| 9/4/2026 | $23.45 | $23.64 | $23.29 | $23.51 | 16.20M |
| 9/3/2026 | $23.85 | $23.95 | $23.26 | $23.48 | 19.92M |
| 9/2/2026 | $23.62 | $23.92 | $23.35 | $23.74 | 22.80M |
| 9/1/2026 | $23.60 | $23.97 | $23.08 | $23.23 | 25.37M |
| 8/31/2026 | $24.50 | $24.56 | $23.89 | $23.89 | 31.29M |
| 8/28/2026 | $25.20 | $25.48 | $24.69 | $24.76 | 19.19M |
| 8/27/2026 | $25.40 | $25.60 | $24.91 | $24.95 | 15.70M |
| 8/26/2026 | $26.21 | $26.46 | $25.54 | $25.59 | 16.19M |
| 8/25/2026 | $26.20 | $26.29 | $25.71 | $26.14 | 19.14M |
| 8/24/2026 | $26.04 | $26.42 | $25.55 | $25.71 | 20.29M |
| 8/21/2026 | $25.64 | $25.87 | $25.46 | $25.73 | 17.04M |
| 8/20/2026 | $26.20 | $26.28 | $25.19 | $25.37 | 26.82M |
| 8/19/2026 | $27.58 | $27.61 | $26.63 | $26.69 | 16.24M |
| 8/18/2026 | $27.40 | $27.66 | $27.22 | $27.27 | 11.00M |
| 8/17/2026 | $27.98 | $28.10 | $27.55 | $27.73 | 13.67M |
| 8/14/2026 | $28.40 | $28.79 | $28.10 | $28.12 | 15.05M |
| 8/13/2026 | $28.17 | $28.60 | $27.95 | $28.42 | 13.68M |
| 8/12/2026 | $27.92 | $28.11 | $27.48 | $27.67 | 10.93M |
| 8/11/2026 | $27.99 | $28.43 | $27.55 | $27.73 | 13.93M |
| 8/10/2026 | $28.30 | $28.49 | $27.70 | $27.75 | 24.29M |
| 8/7/2026 | $29.27 | $29.27 | $28.32 | $28.99 | 13.38M |
| 8/6/2026 | $29.40 | $29.56 | $28.77 | $28.79 | 13.94M |
| 8/5/2026 | $29.76 | $30.22 | $29.63 | $29.67 | 17.04M |
| 8/4/2026 | $29.32 | $29.91 | $29.29 | $29.59 | 22.47M |
| 8/3/2026 | $28.47 | $29.09 | $28.23 | $28.74 | 16.77M |
| 7/31/2026 | $27.90 | $27.99 | $27.28 | $27.81 | 17.28M |
| 7/30/2026 | $27.67 | $27.94 | $27.16 | $27.77 | 23.66M |
| 7/29/2026 | $27.48 | $28.39 | $27.33 | $27.81 | 20.27M |
| 7/28/2026 | $27.09 | $28.32 | $26.91 | $28.23 | 27.08M |
| 7/27/2026 | $27.20 | $27.49 | $26.67 | $27.12 | 21.12M |
| 7/24/2026 | $25.65 | $27.02 | $25.58 | $26.33 | 23.02M |
| 7/23/2026 | $25.27 | $25.74 | $25.10 | $25.27 | 24.93M |
| 7/22/2026 | $25.98 | $26.49 | $25.74 | $26.10 | 15.86M |
| 7/21/2026 | $26.10 | $26.33 | $25.82 | $26.16 | 16.03M |
| 7/20/2026 | $26.61 | $26.77 | $25.82 | $26.04 | 17.76M |
| 7/17/2026 | $26.01 | $26.66 | $25.86 | $26.41 | 16.84M |
| 7/16/2026 | $26.49 | $26.86 | $26.26 | $26.86 | 13.95M |
| 7/15/2026 | $26.63 | $27.23 | $26.38 | $26.59 | 19.35M |
| 7/14/2026 | $26.50 | $26.92 | $26.26 | $26.50 | 14.22M |
| 7/13/2026 | $26.51 | $27.30 | $26.34 | $26.61 | 16.29M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
