Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	CCL	15.0798	15.20	14.80	15.1711	0.1611	29,116,365	53,926	15.17	15.18
2024-04-24	Z	CCL	14.83	15.045	14.77	15.01	0.225	24,521,145	47,171	15.00	15.25
2024-04-23	Z	CCL	14.40	14.94	14.33	14.79	0.51	25,450,964	48,935	14.82	15.19
2024-04-22	Z	CCL	14.35	14.41	14.07	14.28	0.1662	24,338,022	45,334	14.25	14.48
2024-04-19	Z	CCL	14.10	14.31	14.05	14.12	-0.065	29,485,611	43,887	14.05	14.35
2024-04-18	Z	CCL	14.21	14.555	14.16	14.18	0.065	23,050,499	43,424	14.11	14.24
2024-04-17	Z	CCL	14.19	14.30	14.01	14.12	0.2201	22,630,850	47,653	13.83	14.11
2024-04-16	Z	CCL	14.02	14.08	13.795	13.90	-0.1699	27,084,329	53,847	13.92	14.21
2024-04-15	Z	CCL	14.66	14.76	13.92	14.07	-0.29	30,780,011	62,335	14.01	25.00
2024-04-12	Z	CCL	14.71	14.74	14.23	14.36	-0.59	34,038,554	64,983	14.24	14.30
2024-04-11	Z	CCL	14.88	15.0275	14.59	14.97	0.0162	26,080,081	56,900	14.95	15.21
2024-04-10	Z	CCL	15.15	15.34	14.79	14.95	-0.565	33,178,373	59,736	14.90	15.00
2024-04-09	Z	CCL	15.62	15.71	15.15	15.50	-0.165	25,755,562	52,272	15.21	15.49
2024-04-08	Z	CCL	15.25	15.68	15.235	15.66	0.55	26,724,952	48,635	15.61	15.69
2024-04-05	Z	CCL	15.01	15.16	14.84	15.12	0.065	29,855,395	55,953	15.00	15.33
2024-04-04	Z	CCL	15.59	15.80	14.98	15.06	-0.275	35,598,068	64,487	15.11	15.20
2024-04-03	Z	CCL	15.35	15.60	15.245	15.34	-0.15	26,601,436	52,017	15.37	15.50
2024-04-02	Z	CCL	15.84	15.88	15.405	15.48	-0.78	35,811,534	64,100	15.23	15.55
2024-04-01	Z	CCL	16.48	16.67	16.06	16.26	-0.095	33,027,193	59,962	16.07	16.18
2024-03-29	Z	CCL	17.00	17.1308	16.31	16.34	-0.855	0	0	16.30	16.33
2024-03-28	Z	CCL	17.00	17.1308	16.31	16.34	-0.855	60,251,545	83,291	16.30	16.33
2024-03-27	Z	CCL	16.61	17.68	16.17	17.19	0.165	112,905,756	175,484	17.03	17.13
2024-03-26	Z	CCL	17.45	17.62	16.79	17.03	-0.0701	65,537,600	95,450	17.22	17.27
2024-03-25	Z	CCL	17.34	17.67	17.09	17.11	0.045	41,054,002	72,575	17.25	18.81
2024-03-22	Z	CCL	17.07	17.18	16.96	17.08	0.0632	18,590,876	36,132	16.91	17.19
2024-03-21	Z	CCL	17.07	17.28	16.87	17.02	0.17	31,106,862	54,898	17.07	17.12
2024-03-20	Z	CCL	16.08	16.85	16.04	16.85	0.76	29,613,745	48,005	16.93	16.96
2024-03-19	Z	CCL	16.11	16.20	15.89	16.08	-0.121	21,509,990	40,915	16.00	16.08
2024-03-18	Z	CCL	16.36	16.65	16.12	16.19	-0.075	25,766,225	47,620	16.16	16.51
2024-03-15	Z	CCL	16.19	16.38	16.08	16.26	0.065	24,007,075	38,136	16.16	16.26
2024-03-14	Z	CCL	16.54	16.6189	16.14	16.20	-0.45	23,975,524	45,355	16.18	16.30
2024-03-13	Z	CCL	16.40	16.94	16.35	16.65	0.41	32,773,038	54,503	16.69	16.72
2024-03-12	Z	CCL	16.24	16.25	15.91	16.24	0.01	22,392,315	46,089	16.05	16.27
2024-03-11	Z	CCL	16.36	16.38	16.07	16.23	-0.145	24,121,090	45,027	16.23	16.27
2024-03-08	Z	CCL	15.96	16.7787	15.89	16.37	0.715	44,013,838	69,534	16.24	16.48
2024-03-07	Z	CCL	16.16	16.23	15.61	15.66	-0.3501	26,285,349	47,505	15.61	15.78
2024-03-06	Z	CCL	16.15	16.33	15.88	16.01	0.12	21,250,220	39,235	15.85	16.27
2024-03-05	Z	CCL	15.92	16.16	15.76	15.89	-0.175	26,439,307	42,524	15.92	16.04
2024-03-04	Z	CCL	16.06	16.41	16.015	16.07	0.075	26,864,409	49,275	16.05	16.14
2024-03-01	Z	CCL	15.94	16.1087	15.65	16.00	0.14	22,562,791	40,876	15.92	16.06
2024-02-29	Z	CCL	15.52	15.94	15.44	15.86	0.365	34,150,515	47,249	15.88	15.91
2024-02-28	Z	CCL	15.72	16.12	15.43	15.47	-0.44	28,757,781	53,643	15.38	15.44
2024-02-27	Z	CCL	16.01	16.21	15.49	15.91	1.13	56,106,186	88,131	15.91	15.99
2024-02-26	Z	CCL	15.15	15.25	14.77	14.78	-0.445	25,453,918	48,862	14.84	14.99
2024-02-23	Z	CCL	15.04	15.46	14.95	15.23	0.02	26,822,108	40,676	15.21	15.29
2024-02-22	Z	CCL	15.55	15.6088	15.095	15.21	0.505	39,765,960	59,592	15.22	15.29
2024-02-21	Z	CCL	14.62	14.75	14.54	14.71	-0.05	18,625,702	31,251	15.22	15.25
2024-02-20	Z	CCL	14.75	14.83	14.44	14.76	-0.035	24,909,256	44,604	14.67	14.69
2024-02-19	Z	CCL	15.02	15.12	14.77	14.80	-0.42	0	0	14.79	15.01
2024-02-16	Z	CCL	15.02	15.12	14.77	14.80	-0.42	24,205,708	45,963	14.79	15.01
2024-02-15	Z	CCL	15.36	15.61	15.135	15.22	-0.035	26,692,901	45,983	15.20	68.25
2024-02-14	Z	CCL	15.26	15.36	14.84	15.27	0.145	25,917,711	50,234	15.24	15.34
2024-02-13	Z	CCL	15.03	15.24	14.90	15.12	-0.36	26,723,161	47,332	15.00	15.15
2024-02-12	Z	CCL	15.33	15.635	15.275	15.49	0.18	28,019,868	59,449	15.39	15.53
2024-02-09	Z	CCL	15.68	15.74	14.96	15.31	-0.3975	45,678,632	77,539	15.24	17.92
2024-02-08	Z	CCL	15.64	15.79	15.4246	15.69	-0.04	25,541,305	43,798	15.50	15.75
2024-02-07	Z	CCL	16.00	16.03	15.61	15.72	-0.25	27,070,970	41,368	14.84	15.77
2024-02-06	Z	CCL	15.76	16.13	15.555	15.97	0.154	22,670,105	43,255	15.46	16.10
2024-02-05	Z	CCL	16.21	16.25	15.64	15.83	-0.62	32,559,744	57,493	15.83	16.11
2024-02-02	Z	CCL	16.63	16.66	16.14	16.44	-0.365	32,328,884	54,914	16.36	19.89
2024-02-01	Z	CCL	17.09	17.24	16.22	16.80	0.215	41,854,973	74,018	16.82	16.87
2024-01-31	Z	CCL	16.40	17.18	16.35	16.58	0.10	37,502,345	73,172	16.60	17.21
2024-01-30	Z	CCL	16.805	17.20	16.39	16.47	-0.09	42,559,544	68,517	16.35	16.46
2024-01-29	Z	CCL	15.70	16.55	15.69	16.55	0.72	37,118,364	68,383	16.47	16.55
2024-01-26	Z	CCL	16.50	16.51	15.81	15.83	-0.64	39,873,666	68,402	15.70	15.84