December 15th, 2015

CCL Industries (OP: CCDBF )

48.07 USD UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EST, Jan 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.