December 15th, 2015

CCL Industries (OP: CCDBF )

47.53 USD -0.54 (-1.13%)
Official Closing Price Updated: 3:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 45.77 45.77 45.00 45.00 2,662 +0.21(+0.47%)
Nov 24, 2020 44.79 44.79 44.79 0 +0.00(+0.00%)
Nov 20, 2020 44.79 44.79 44.79 0 -0.00(-0.01%)
Nov 18, 2020 44.79 44.79 44.79 0 +0.52(+1.18%)
Nov 16, 2020 44.27 44.27 44.27 0 -0.72(-1.61%)
Nov 13, 2020 45.52 45.52 44.99 44.99 100 +2.15(+5.02%)
Nov 09, 2020 42.84 42.84 42.84 0 +4.36(+11.33%)
Nov 02, 2020 38.48 38.48 38.48 0 -1.69(-4.21%)
Oct 20, 2020 40.17 40.17 40.17 0 +0.82(+2.09%)
Oct 13, 2020 39.35 39.35 39.35 0 -0.18(-0.45%)
Oct 09, 2020 39.52 39.52 39.52 0 -0.78(-1.93%)
Oct 08, 2020 40.30 40.30 39.91 40.30 500 +0.46(+1.15%)
Oct 07, 2020 39.85 39.85 39.85 39.85 400 +0.51(+1.29%)
Oct 06, 2020 39.33 39.34 39.33 39.34 600 +0.09(+0.23%)
Oct 05, 2020 39.20 39.25 39.20 39.25 300 +0.77(+2.00%)
Oct 02, 2020 38.48 38.48 38.48 38.48 100 +0.14(+0.36%)
Sep 30, 2020 38.34 38.34 38.34 0 +2.50(+6.99%)
Sep 21, 2020 35.84 35.84 35.84 0 -0.66(-1.82%)
Sep 17, 2020 36.50 36.50 36.50 0 -0.58(-1.56%)
Sep 16, 2020 37.08 37.08 37.08 209 +0.00(+0.00%)
Sep 15, 2020 37.08 37.08 37.08 37.08 25 +0.22(+0.60%)
Sep 14, 2020 37.00 37.00 36.86 36.86 8,009 -0.19(-0.52%)
Sep 10, 2020 37.05 37.05 37.05 0 +0.43(+1.16%)
Sep 09, 2020 36.62 36.62 36.62 36.62 2 +0.61(+1.70%)
Sep 08, 2020 36.00 36.05 35.03 36.01 1,593 -1.11(-2.98%)
Sep 02, 2020 37.12 37.12 37.12 0 -0.16(-0.43%)
Sep 01, 2020 37.28 37.28 37.28 37.28 10 +0.31(+0.83%)
Aug 31, 2020 37.37 37.37 36.97 23,974 -0.40(-1.06%)
Aug 28, 2020 37.37 37.37 37.37 947 +0.00(+0.00%)
Aug 27, 2020 37.54 37.54 37.35 37.37 2,404 -0.16(-0.43%)
Aug 21, 2020 37.53 37.53 37.53 0 -0.77(-2.00%)
Aug 20, 2020 38.07 38.30 38.07 38.30 28 -0.03(-0.07%)
Aug 19, 2020 38.44 38.44 38.33 38.33 102 +0.73(+1.93%)
Aug 18, 2020 37.44 37.60 37.44 37.60 114 -0.18(-0.48%)
Aug 17, 2020 37.92 37.92 37.78 37.78 85 -0.02(-0.05%)
Aug 14, 2020 37.89 37.89 37.80 37.80 100 -0.08(-0.22%)
Aug 13, 2020 38.21 38.21 37.88 37.88 108 -0.10(-0.28%)
Aug 12, 2020 38.36 38.55 37.99 37.99 35 -0.37(-0.98%)
Aug 11, 2020 38.20 38.78 37.47 38.36 7,172 +1.64(+4.47%)
Aug 10, 2020 37.02 37.02 36.72 36.72 1,000 -0.05(-0.14%)
Aug 07, 2020 35.93 36.77 35.93 36.77 200 +2.50(+7.30%)
Aug 04, 2020 34.27 34.27 34.27 0 +0.57(+1.69%)
Aug 03, 2020 33.70 33.70 33.70 33.70 8 +0.63(+1.92%)
Jul 31, 2020 33.07 33.07 33.07 33.07 100 -0.07(-0.20%)
Jul 23, 2020 33.13 33.13 33.13 0 -0.87(-2.55%)
Jul 21, 2020 34.00 34.00 34.00 0 +0.87(+2.63%)
Jul 17, 2020 33.13 33.13 33.13 0 +0.39(+1.19%)
Jul 15, 2020 32.74 32.74 32.74 0 +0.09(+0.28%)
Jul 13, 2020 32.65 32.65 32.65 0 +0.14(+0.43%)
Jul 10, 2020 32.22 32.51 32.22 32.51 100 +1.04(+3.31%)
Jul 09, 2020 31.47 31.47 31.47 31.47 10 -0.72(-2.25%)
Jul 08, 2020 32.19 32.19 32.19 1,563 +0.00(+0.00%)
Jun 30, 2020 32.19 32.19 32.19 0 +1.21(+3.90%)
Jun 26, 2020 30.98 30.98 30.98 0 -1.02(-3.18%)
Jun 25, 2020 32.00 32.00 32.00 32.00 133 -1.70(-5.05%)
Jun 22, 2020 33.70 33.70 33.70 0 -0.17(-0.50%)
Jun 18, 2020 33.87 33.87 33.87 0 +1.16(+3.56%)
Jun 15, 2020 32.71 32.71 32.71 0 -2.04(-5.86%)
Jun 10, 2020 34.74 34.74 34.74 0 +0.38(+1.10%)
Jun 09, 2020 34.37 34.40 34.37 34.37 140 -0.49(-1.41%)
Jun 08, 2020 34.75 34.86 34.75 34.86 94 -0.04(-0.12%)
Jun 05, 2020 34.90 34.90 34.90 34.90 200 +0.44(+1.29%)
Jun 03, 2020 34.46 34.46 34.46 0 +0.42(+1.22%)
Jun 01, 2020 34.04 34.04 34.04 0 +0.70(+2.10%)
May 29, 2020 33.34 33.34 33.34 33.34 1,800 +0.46(+1.40%)
May 28, 2020 32.88 32.88 32.88 32.88 118 +0.56(+1.73%)
May 26, 2020 32.32 32.32 32.32 0 +0.73(+2.31%)
May 21, 2020 31.59 31.59 31.59 0 +0.45(+1.44%)
May 20, 2020 31.00 31.14 31.00 31.14 1,020 +1.06(+3.51%)
May 19, 2020 29.95 30.36 29.95 30.09 155 +1.83(+6.49%)
May 15, 2020 28.25 28.25 28.25 0 +0.01(+0.02%)
May 14, 2020 28.23 28.25 28.23 28.25 4,000 -0.60(-2.08%)
May 13, 2020 31.30 31.30 28.85 600 -2.45(-7.83%)
May 12, 2020 31.30 31.30 31.30 500 +0.00(+0.00%)
May 11, 2020 31.30 31.30 31.30 31.30 20 -0.79(-2.48%)
May 07, 2020 32.09 32.09 32.09 0 +0.79(+2.53%)
May 04, 2020 31.30 31.30 31.30 0 -0.11(-0.35%)
May 01, 2020 31.21 31.41 31.21 31.41 200 +0.01(+0.04%)
Apr 30, 2020 31.34 31.40 31.34 31.40 520 +1.75(+5.92%)
Apr 27, 2020 29.64 29.64 29.64 0 +0.22(+0.75%)
Apr 23, 2020 29.42 29.42 29.42 0 -1.31(-4.26%)
Apr 21, 2020 30.73 30.73 30.73 0 +0.00(+0.00%)
Apr 20, 2020 30.73 30.73 30.73 30.73 129 +0.91(+3.04%)
Apr 16, 2020 29.82 29.82 29.82 0 -0.68(-2.24%)
Apr 15, 2020 30.90 30.91 30.51 30.51 5,000 +0.14(+0.45%)
Apr 13, 2020 30.37 30.37 30.37 0 -0.08(-0.25%)
Apr 08, 2020 30.45 30.45 30.45 0 +2.41(+8.58%)
Apr 03, 2020 28.04 28.04 28.04 0 +0.00(+0.00%)
Apr 02, 2020 28.04 28.04 28.04 28.04 34 -0.72(-2.49%)
Apr 01, 2020 28.76 28.76 28.76 28.76 76 -1.60(-5.26%)
Mar 31, 2020 29.34 30.36 29.34 30.36 209 +2.55(+9.17%)
Mar 30, 2020 27.81 27.81 27.81 27.81 49 +0.80(+2.96%)
Mar 27, 2020 27.00 27.01 27.00 27.01 500 -1.72(-5.98%)
Mar 26, 2020 27.77 28.72 27.76 28.72 1,298 +2.04(+7.66%)
Mar 25, 2020 27.03 27.03 26.68 26.68 307 +0.62(+2.39%)
Mar 24, 2020 25.25 26.06 25.25 26.06 491 +1.62(+6.64%)
Mar 23, 2020 24.41 25.08 24.32 24.43 2,187 -0.05(-0.22%)
Mar 19, 2020 24.49 24.49 24.49 0 +0.29(+1.18%)
Mar 18, 2020 24.20 24.20 24.20 24.20 1,000 -4.21(-14.81%)
Mar 16, 2020 28.41 28.41 28.41 0 +0.82(+2.98%)
Mar 13, 2020 27.59 27.59 27.59 27.59 300 +1.22(+4.63%)
Mar 12, 2020 26.37 26.37 26.37 26.37 300 -5.00(-15.94%)
Mar 11, 2020 31.37 31.37 31.37 31.37 25 -0.20(-0.63%)
Mar 10, 2020 31.57 31.57 31.57 31.57 972 +0.16(+0.51%)
Mar 09, 2020 31.31 31.41 31.31 31.41 2,911 -2.38(-7.04%)
Mar 04, 2020 33.79 33.79 33.79 0 +1.34(+4.13%)
Feb 28, 2020 32.45 32.45 32.45 0 +0.52(+1.64%)
Feb 27, 2020 31.93 31.93 31.93 31.93 2,119 -0.63(-1.95%)
Feb 26, 2020 33.13 33.13 32.52 32.56 603 -0.72(-2.15%)
Feb 25, 2020 33.28 33.28 33.28 33.28 11 -0.75(-2.21%)
Feb 24, 2020 34.12 34.12 33.89 34.03 534 -1.84(-5.14%)
Feb 21, 2020 37.89 37.89 35.87 35.87 2,500 -7.70(-17.67%)
Feb 18, 2020 43.57 43.57 43.57 0 -0.51(-1.15%)
Feb 14, 2020 44.52 44.52 44.08 44.08 200 -0.24(-0.55%)
Feb 11, 2020 44.32 44.32 44.32 0 -0.52(-1.16%)
Feb 07, 2020 44.84 44.84 44.84 0 -0.14(-0.31%)
Feb 06, 2020 44.98 44.98 44.98 44.98 42 +0.46(+1.04%)
Feb 05, 2020 44.52 44.52 44.52 44.52 974 +1.99(+4.68%)
Feb 03, 2020 42.52 42.52 42.52 0 -0.19(-0.45%)
Jan 29, 2020 42.72 42.72 42.72 0 -0.13(-0.31%)
Jan 27, 2020 42.85 42.85 42.85 0 -1.95(-4.35%)
Jan 22, 2020 44.80 44.80 44.80 0 +0.96(+2.18%)
Jan 16, 2020 43.84 43.84 43.84 0 -0.16(-0.36%)
Jan 15, 2020 44.00 44.00 44.00 44.00 1,000 +0.28(+0.63%)
Jan 14, 2020 43.43 43.43 43.72 9,949 +0.30(+0.68%)
Jan 13, 2020 43.43 43.43 43.43 43.43 10 +0.39(+0.90%)
Jan 10, 2020 43.04 43.04 43.04 43.04 400 -0.97(-2.19%)
Jan 09, 2020 44.01 44.01 44.01 44.01 1,000 +0.40(+0.92%)
Jan 08, 2020 43.60 43.60 43.60 43.60 9,000 +1.00(+2.34%)
Jan 02, 2020 42.61 42.61 42.61 0 -0.17(-0.39%)
Dec 31, 2019 42.80 42.80 42.72 42.77 2,200 -0.23(-0.53%)
Dec 30, 2019 43.00 43.00 43.00 43.00 26 +0.20(+0.47%)
Dec 27, 2019 42.80 42.80 42.80 500 +0.00(+0.00%)
Dec 24, 2019 42.80 42.80 42.80 0 -0.01(-0.02%)
Dec 23, 2019 42.81 42.81 42.81 42.81 24 -0.11(-0.26%)
Dec 20, 2019 43.41 43.41 42.92 452 -0.49(-1.12%)
Dec 19, 2019 43.41 43.41 43.41 270 +0.00(+0.00%)
Dec 18, 2019 43.41 43.41 43.41 43.41 116 +0.05(+0.11%)
Dec 17, 2019 43.36 43.36 43.36 43.36 500 -0.10(-0.23%)
Dec 16, 2019 43.46 43.46 43.46 43.46 23 +0.06(+0.15%)
Dec 13, 2019 43.40 43.40 43.40 43.40 100 +0.22(+0.50%)
Dec 12, 2019 43.18 43.18 43.18 43.18 22 -0.00(-0.01%)
Dec 10, 2019 43.18 43.18 43.18 0 +0.35(+0.81%)
Dec 09, 2019 42.84 42.84 42.84 42.84 350 -0.17(-0.41%)
Dec 06, 2019 43.01 43.01 43.01 43.01 100 -0.23(-0.54%)
Dec 05, 2019 42.92 42.92 43.24 1,186 +0.33(+0.77%)
Dec 04, 2019 43.09 43.12 42.92 42.92 37,348 +0.49(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.