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 (%)
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.