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 (%)
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%)
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.