Ccl Industries Inc (TSX: CCL-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 13, 2016 | 223.64 | 223.64 | 223.64 | 0 | -4.36(-1.91%) | |
| Dec 06, 2016 | 228.00 | 228.00 | 228.00 | 0 | -8.00(-3.39%) | |
| Nov 29, 2016 | 236.00 | 236.00 | 236.00 | 0 | +5.50(+2.39%) | |
| Nov 28, 2016 | 230.50 | 230.50 | 230.50 | 230.50 | 150 | -2.50(-1.07%) |
| Nov 24, 2016 | 233.00 | 233.00 | 233.00 | 11 | +0.89(+0.38%) | |
| Nov 22, 2016 | 232.11 | 232.11 | 232.11 | 50 | -7.89(-3.29%) | |
| Nov 09, 2016 | 240.00 | 240.00 | 240.00 | 0 | -4.00(-1.64%) | |
| Oct 26, 2016 | 244.00 | 244.00 | 244.00 | 10 | -1.00(-0.41%) | |
| Oct 21, 2016 | 245.00 | 245.00 | 245.00 | 75 | +3.00(+1.24%) | |
| Oct 20, 2016 | 242.00 | 242.00 | 242.00 | 242.00 | 100 | -3.00(-1.22%) |
| Oct 12, 2016 | 245.00 | 245.00 | 245.00 | 0 | +2.99(+1.24%) | |
| Oct 11, 2016 | 242.08 | 242.08 | 242.01 | 242.01 | 424 | -8.99(-3.58%) |
| Oct 05, 2016 | 251.00 | 251.00 | 251.00 | 0 | -1.00(-0.40%) | |
| Oct 04, 2016 | 252.00 | 252.00 | 252.00 | 252.00 | 100 | +0.00(+0.00%) |
| Oct 03, 2016 | 252.00 | 252.00 | 252.00 | 252.00 | 100 | +2.00(+0.80%) |
| Sep 30, 2016 | 250.00 | 250.00 | 250.00 | 250.00 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 250.00 | 250.00 | 250.00 | 250.00 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 250.00 | 250.00 | 250.00 | 250.00 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 250.00 | 250.00 | 250.00 | 250.00 | 0 | +0.00(+0.00%) |
| Sep 21, 2016 | 250.00 | 250.00 | 250.00 | 24 | +8.00(+3.31%) | |
| Aug 29, 2016 | 242.00 | 242.00 | 242.00 | 0 | -3.00(-1.22%) | |
| Aug 04, 2016 | 245.00 | 245.00 | 245.00 | 25 | +20.00(+8.89%) | |
| Jul 12, 2016 | 225.00 | 225.00 | 225.00 | 0 | +4.00(+1.81%) | |
| Jul 05, 2016 | 221.00 | 221.00 | 221.00 | 221.00 | 100 | +0.00(+0.00%) |
| Jul 04, 2016 | 224.50 | 224.50 | 221.07 | 221.00 | 414 | -3.50(-1.56%) |
| Jun 29, 2016 | 224.50 | 224.50 | 224.50 | 0 | +0.50(+0.22%) | |
| Jun 28, 2016 | 224.00 | 224.00 | 224.00 | 224.00 | 100 | -2.50(-1.10%) |
| Jun 27, 2016 | 226.50 | 226.50 | 226.50 | 226.50 | 100 | -4.50(-1.95%) |
| Jun 22, 2016 | 231.00 | 231.00 | 231.00 | 0 | +15.00(+6.94%) | |
| Jun 16, 2016 | 216.00 | 216.00 | 216.00 | 0 | -14.00(-6.09%) | |
| Jun 14, 2016 | 230.00 | 230.00 | 230.00 | 0 | -5.00(-2.13%) | |
| Jun 09, 2016 | 235.00 | 235.00 | 235.00 | 0 | +2.00(+0.86%) | |
| May 30, 2016 | 233.00 | 233.00 | 233.00 | 0 | -1.00(-0.43%) | |
| May 13, 2016 | 234.00 | 234.00 | 234.00 | 0 | -2.00(-0.85%) | |
| May 05, 2016 | 236.00 | 236.00 | 236.00 | 30 | +3.00(+1.29%) | |
| Apr 22, 2016 | 233.00 | 233.00 | 233.00 | 25 | -0.70(-0.30%) | |
| Apr 15, 2016 | 233.70 | 233.70 | 233.70 | 0 | -0.14(-0.06%) | |
| Apr 14, 2016 | 233.84 | 233.84 | 233.84 | 233.84 | 200 | -4.16(-1.75%) |
| Mar 29, 2016 | 238.00 | 238.00 | 238.00 | 15 | +8.55(+3.73%) | |
| Mar 21, 2016 | 229.45 | 229.45 | 229.45 | 40 | +0.58(+0.25%) | |
| Mar 17, 2016 | 228.87 | 228.87 | 228.87 | 0 | +0.79(+0.35%) | |
| Mar 16, 2016 | 228.08 | 228.08 | 228.08 | 228.08 | 300 | -5.92(-2.53%) |
| Mar 10, 2016 | 234.00 | 234.00 | 234.00 | 30 | -1.00(-0.43%) | |
| Mar 08, 2016 | 235.00 | 235.00 | 235.00 | 0 | -3.57(-1.50%) | |
| Mar 04, 2016 | 238.57 | 238.57 | 238.57 | 60 | +18.57(+8.44%) | |
| Mar 03, 2016 | 220.00 | 220.00 | 220.00 | 220.00 | 203 | -10.50(-4.56%) |
| Mar 02, 2016 | 230.50 | 230.50 | 230.50 | 230.50 | 183 | +23.50(+11.35%) |
| Feb 29, 2016 | 207.00 | 207.00 | 207.00 | 28 | +11.50(+5.88%) | |
| Feb 18, 2016 | 195.50 | 195.50 | 195.50 | 0 | +14.50(+8.01%) | |
| Feb 11, 2016 | 181.00 | 181.00 | 181.00 | 50 | -9.95(-5.21%) | |
| Feb 10, 2016 | 190.95 | 190.95 | 190.95 | 190.95 | 275 | +6.95(+3.78%) |
| Feb 05, 2016 | 184.00 | 184.00 | 184.00 | 0 | -7.00(-3.66%) | |
| Feb 04, 2016 | 191.00 | 191.00 | 191.00 | 191.00 | 330 | -17.00(-8.17%) |
| Jan 27, 2016 | 208.00 | 208.00 | 208.00 | 0 | -2.00(-0.95%) | |
| Jan 26, 2016 | 212.00 | 212.00 | 210.00 | 210.00 | 230 | -10.93(-4.95%) |
| Jan 21, 2016 | 220.93 | 220.93 | 220.93 | 0 | +11.93(+5.71%) | |
| Jan 20, 2016 | 209.00 | 209.00 | 209.00 | 209.00 | 200 | -0.29(-0.14%) |
| Jan 19, 2016 | 209.29 | 209.29 | 209.29 | 209.29 | 170 | -7.28(-3.36%) |
| Jan 12, 2016 | 216.57 | 216.57 | 216.57 | 0 | -2.12(-0.97%) | |
| Jan 11, 2016 | 218.69 | 218.69 | 218.69 | 218.69 | 130 | -6.58(-2.92%) |
| Jan 08, 2016 | 224.00 | 225.27 | 224.00 | 225.27 | 530 | +5.27(+2.40%) |
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.
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.
