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 (%)
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%)
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.