Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CCL Industries (OP: CCDBF )

50.44 -0.24 (-0.48%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 176.28 176.28 176.28 0 +2.46(+1.41%)
May 27, 2016 173.83 173.83 173.83 0 +4.36(+2.57%)
May 19, 2016 169.47 169.47 169.47 0 -2.80(-1.62%)
May 18, 2016 173.02 173.02 172.27 172.27 400 -3.76(-2.13%)
May 12, 2016 176.03 176.03 176.03 0 -5.53(-3.05%)
May 05, 2016 181.56 181.56 181.56 800 -1.25(-0.69%)
Apr 28, 2016 182.81 182.81 182.81 0 +0.30(+0.17%)
Apr 27, 2016 182.51 182.51 182.51 182.51 150 +0.51(+0.28%)
Apr 25, 2016 182.00 182.00 182.00 0 +0.25(+0.14%)
Apr 22, 2016 181.45 181.75 181.45 181.75 2,500 +0.91(+0.50%)
Apr 15, 2016 180.84 180.84 180.84 0 -6.99(-3.72%)
Apr 05, 2016 187.84 187.84 187.84 0 +0.78(+0.42%)
Apr 01, 2016 187.06 187.06 187.06 35 +12.61(+7.23%)
Mar 21, 2016 174.45 174.45 174.45 0 +4.51(+2.66%)
Mar 16, 2016 169.94 169.94 169.94 0 -4.80(-2.75%)
Mar 11, 2016 174.73 174.73 174.73 0 +28.83(+19.76%)
Feb 22, 2016 145.90 145.90 145.90 58 +22.09(+17.84%)
Feb 08, 2016 123.81 123.81 123.81 0 -9.64(-7.23%)
Feb 05, 2016 133.93 133.93 133.25 133.45 1,750 -4.47(-3.24%)
Feb 04, 2016 137.92 137.92 137.92 137.92 265 -16.39(-10.62%)
Jan 22, 2016 154.31 154.31 154.31 0 +1.61(+1.06%)
Jan 21, 2016 152.70 152.70 152.70 152.70 100 +11.18(+7.90%)
Jan 20, 2016 141.53 141.53 141.52 141.52 704 -15.89(-10.09%)
Jan 08, 2016 157.41 157.41 157.41 7 +0.95(+0.61%)
Jan 07, 2016 156.46 156.46 156.46 156.46 530 -2.14(-1.35%)
Dec 17, 2015 158.60 158.60 158.60 192 +1.02(+0.65%)
Dec 15, 2015 157.59 157.59 157.59 71 -5.20(-3.19%)
Dec 10, 2015 162.78 162.78 162.78 0 -1.16(-0.71%)
Dec 07, 2015 163.94 163.94 163.94 0 -1.33(-0.80%)
Dec 03, 2015 165.27 165.27 165.27 75 +2.35(+1.44%)
Nov 25, 2015 162.92 162.92 162.92 5 +7.74(+4.99%)
Nov 16, 2015 155.18 155.18 155.18 52 -3.77(-2.37%)
Nov 13, 2015 158.95 158.95 158.95 158.95 200 -2.57(-1.59%)
Nov 12, 2015 162.32 162.32 161.52 161.52 515 +1.52(+0.95%)
Nov 09, 2015 160.00 160.00 160.00 70 +8.59(+5.67%)
Nov 05, 2015 151.41 151.41 151.41 1,000 +6.01(+4.14%)
Nov 04, 2015 145.40 145.40 145.40 145.40 1,200 +1.71(+1.19%)
Oct 26, 2015 143.69 143.69 143.69 0 +2.70(+1.92%)
Oct 06, 2015 140.99 140.99 140.99 20 -0.01(-0.01%)
Sep 21, 2015 141.00 141.00 141.00 65 -0.11(-0.08%)
Sep 17, 2015 141.11 141.11 141.11 0 +13.86(+10.89%)
Aug 26, 2015 127.26 127.26 127.26 0 -2.38(-1.84%)
Aug 25, 2015 129.63 129.63 129.63 129.63 514 +5.66(+4.57%)
Aug 24, 2015 123.97 123.97 123.97 123.97 225 -5.91(-4.55%)
Aug 21, 2015 129.88 129.88 129.88 129.88 250 -11.46(-8.11%)
Aug 18, 2015 141.33 141.33 141.33 0 +1.29(+0.92%)
Aug 05, 2015 140.04 140.04 140.04 62 +10.04(+7.73%)
Jul 16, 2015 130.00 130.00 130.00 84 +0.05(+0.04%)
Jul 15, 2015 129.95 129.95 129.95 129.95 100 +3.56(+2.82%)
Jul 08, 2015 126.39 126.39 126.39 500 +4.22(+3.46%)
Jun 23, 2015 122.17 122.17 122.17 0 +3.69(+3.11%)
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.