CCL(CCL)
CCL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $28.90 | $29.13 | $27.16 | $27.31 | 31.87M |
| 4/15/2026 | $28.74 | $29.13 | $28.27 | $28.82 | 20.61M |
| 4/14/2026 | $28.25 | $28.93 | $28.04 | $28.69 | 20.05M |
| 4/13/2026 | $27.10 | $27.80 | $26.83 | $27.75 | 20.06M |
| 4/10/2026 | $28.32 | $28.51 | $27.44 | $27.98 | 19.47M |
| 4/9/2026 | $27.82 | $28.12 | $26.90 | $27.85 | 25.71M |
| 4/8/2026 | $28.28 | $28.99 | $27.60 | $28.03 | 52.29M |
| 4/7/2026 | $25.46 | $25.48 | $24.74 | $25.20 | 25.40M |
| 4/6/2026 | $25.70 | $25.98 | $25.28 | $25.97 | 16.51M |
| 4/2/2026 | $25.34 | $26.06 | $24.94 | $25.64 | 26.94M |
| 4/1/2026 | $26.49 | $26.74 | $26.03 | $26.58 | 27.44M |
| 3/31/2026 | $24.74 | $25.93 | $24.50 | $25.88 | 41.04M |
| 3/30/2026 | $24.39 | $24.84 | $23.79 | $23.96 | 26.74M |
| 3/27/2026 | $24.57 | $25.46 | $23.66 | $24.19 | 43.09M |
| 3/26/2026 | $25.39 | $25.88 | $25.16 | $25.28 | 22.46M |
| 3/25/2026 | $26.22 | $26.39 | $25.52 | $25.73 | 24.57M |
| 3/24/2026 | $24.76 | $25.69 | $24.71 | $25.47 | 24.79M |
| 3/23/2026 | $25.65 | $26.22 | $25.37 | $25.45 | 34.80M |
| 3/20/2026 | $24.57 | $24.76 | $23.91 | $24.12 | 48.72M |
| 3/19/2026 | $24.02 | $25.04 | $23.96 | $24.94 | 30.12M |
| 3/18/2026 | $24.74 | $25.04 | $24.16 | $24.16 | 26.31M |
| 3/17/2026 | $25.29 | $25.41 | $24.91 | $25.09 | 21.01M |
| 3/16/2026 | $24.43 | $25.09 | $24.41 | $24.72 | 24.11M |
| 3/13/2026 | $24.09 | $24.83 | $23.78 | $23.99 | 23.09M |
| 3/12/2026 | $25.09 | $25.24 | $23.87 | $23.92 | 38.83M |
| 3/11/2026 | $26.01 | $26.55 | $25.51 | $25.97 | 23.37M |
| 3/10/2026 | $25.90 | $26.96 | $25.28 | $26.21 | 35.61M |
| 3/9/2026 | $24.47 | $26.39 | $23.47 | $26.39 | 56.15M |
| 3/6/2026 | $25.84 | $25.97 | $25.44 | $25.79 | 36.03M |
| 3/5/2026 | $27.71 | $28.41 | $26.71 | $27.16 | 34.67M |
| 3/4/2026 | $28.60 | $28.95 | $27.88 | $28.01 | 21.97M |
| 3/3/2026 | $27.68 | $28.83 | $27.11 | $28.53 | 30.04M |
| 3/2/2026 | $28.85 | $29.75 | $27.90 | $29.14 | 38.11M |
| 2/27/2026 | $31.38 | $31.96 | $31.22 | $31.55 | 19.94M |
| 2/26/2026 | $32.20 | $32.99 | $32.02 | $32.70 | 15.71M |
| 2/25/2026 | $31.78 | $31.94 | $31.19 | $31.70 | 13.82M |
| 2/24/2026 | $30.32 | $31.64 | $30.08 | $31.61 | 15.67M |
| 2/23/2026 | $31.92 | $32.37 | $29.96 | $30.42 | 24.15M |
| 2/20/2026 | $31.55 | $32.36 | $31.40 | $31.99 | 18.13M |
| 2/19/2026 | $32.20 | $32.69 | $31.47 | $31.55 | 23.59M |
| 2/18/2026 | $32.16 | $33.17 | $31.84 | $32.54 | 17.42M |
| 2/17/2026 | $32.60 | $33.21 | $32.13 | $32.68 | 21.16M |
| 2/13/2026 | $32.26 | $32.38 | $31.36 | $31.77 | 18.27M |
| 2/12/2026 | $33.33 | $33.75 | $32.11 | $32.60 | 21.25M |
| 2/11/2026 | $33.28 | $33.56 | $32.54 | $33.09 | 18.97M |
| 2/10/2026 | $32.55 | $33.65 | $32.50 | $33.35 | 21.44M |
| 2/9/2026 | $33.47 | $33.62 | $32.78 | $32.81 | 18.35M |
| 2/6/2026 | $31.81 | $34.03 | $31.73 | $33.99 | 27.38M |
| 2/5/2026 | $31.84 | $32.60 | $31.25 | $31.45 | 17.17M |
| 2/4/2026 | $32.43 | $32.43 | $31.14 | $32.09 | 23.86M |
| 2/3/2026 | $31.93 | $33.15 | $31.64 | $31.94 | 29.02M |
| 2/2/2026 | $30.18 | $32.69 | $30.12 | $32.45 | 30.35M |
| 1/30/2026 | $31.00 | $31.00 | $29.58 | $30.02 | 22.78M |
| 1/29/2026 | $29.29 | $31.44 | $29.23 | $31.15 | 40.75M |
| 1/28/2026 | $28.75 | $29.31 | $28.62 | $28.72 | 19.95M |
| 1/27/2026 | $28.67 | $28.72 | $28.34 | $28.69 | 10.05M |
| 1/26/2026 | $28.41 | $28.89 | $28.32 | $28.67 | 15.46M |
| 1/23/2026 | $28.35 | $28.87 | $28.19 | $28.55 | 18.89M |
| 1/22/2026 | $28.87 | $28.97 | $28.41 | $28.49 | 16.45M |
| 1/21/2026 | $28.33 | $28.53 | $28.03 | $28.25 | 15.39M |
| 1/20/2026 | $27.94 | $28.69 | $27.76 | $28.02 | 20.01M |