Ccl Industries Inc (TSX: CCL-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jan 07, 2016 | 221.00 | 221.00 | 220.00 | 220.00 | 383 | -6.07(-2.69%) |
| Dec 18, 2015 | 226.07 | 226.07 | 226.07 | 28 | -0.93(-0.41%) | |
| Dec 14, 2015 | 227.00 | 227.00 | 227.00 | 10 | -1.97(-0.86%) | |
| Dec 09, 2015 | 228.97 | 228.97 | 228.97 | 0 | +12.22(+5.64%) | |
| Nov 30, 2015 | 216.75 | 216.75 | 216.75 | 0 | -1.25(-0.57%) | |
| Nov 25, 2015 | 218.00 | 218.00 | 218.00 | 0 | +1.50(+0.69%) | |
| Nov 12, 2015 | 216.50 | 216.50 | 216.50 | 25 | +2.60(+1.22%) | |
| Nov 09, 2015 | 213.90 | 213.90 | 213.90 | 0 | -1.60(-0.74%) | |
| Nov 06, 2015 | 210.00 | 215.50 | 210.00 | 215.50 | 300 | +15.50(+7.75%) |
| Nov 05, 2015 | 200.00 | 200.00 | 200.00 | 200.00 | 100 | +15.94(+8.66%) |
| Oct 28, 2015 | 184.06 | 184.06 | 184.06 | 93 | +0.06(+0.03%) | |
| Oct 15, 2015 | 184.00 | 184.00 | 184.00 | 50 | +5.09(+2.85%) | |
| Oct 08, 2015 | 178.91 | 178.91 | 178.91 | 85 | -1.16(-0.64%) | |
| Oct 07, 2015 | 186.01 | 186.01 | 180.07 | 180.07 | 450 | -6.93(-3.71%) |
| Oct 06, 2015 | 187.00 | 187.00 | 187.00 | 187.00 | 320 | +1.28(+0.69%) |
| Sep 30, 2015 | 185.72 | 185.72 | 185.72 | 0 | -10.28(-5.24%) | |
| Sep 25, 2015 | 196.00 | 196.00 | 196.00 | 90 | +11.00(+5.95%) | |
| Sep 24, 2015 | 189.00 | 189.00 | 185.00 | 185.00 | 205 | +0.00(+0.00%) |
| Sep 11, 2015 | 185.00 | 185.00 | 185.00 | 143 | -0.26(-0.14%) | |
| Sep 09, 2015 | 185.26 | 185.26 | 185.26 | 66 | +4.69(+2.60%) | |
| Sep 08, 2015 | 182.00 | 182.00 | 180.57 | 180.57 | 270 | +5.57(+3.18%) |
| Aug 31, 2015 | 175.00 | 175.00 | 175.00 | 0 | +0.00(+0.00%) | |
| Aug 27, 2015 | 175.00 | 175.00 | 175.00 | 125 | +9.93(+6.02%) | |
| Aug 24, 2015 | 165.07 | 165.07 | 165.07 | 25 | -8.61(-4.96%) | |
| Aug 21, 2015 | 175.00 | 175.00 | 173.68 | 173.68 | 612 | -12.32(-6.62%) |
| Aug 18, 2015 | 186.00 | 186.00 | 186.00 | 0 | -3.66(-1.93%) | |
| Aug 17, 2015 | 189.66 | 189.66 | 189.66 | 189.66 | 100 | +7.66(+4.21%) |
| Aug 04, 2015 | 182.00 | 182.00 | 182.00 | 10 | +2.01(+1.12%) | |
| Jul 31, 2015 | 179.99 | 179.99 | 179.99 | 0 | +7.99(+4.65%) | |
| Jul 24, 2015 | 172.00 | 172.00 | 172.00 | 0 | +1.24(+0.73%) | |
| Jul 23, 2015 | 170.76 | 170.76 | 170.76 | 170.76 | 140 | +1.25(+0.74%) |
| Jul 20, 2015 | 169.51 | 169.51 | 169.51 | 0 | +0.01(+0.01%) | |
| Jul 16, 2015 | 169.50 | 169.50 | 169.50 | 0 | +0.50(+0.30%) | |
| Jul 15, 2015 | 169.29 | 169.29 | 169.00 | 169.00 | 336 | +0.00(+0.00%) |
| Jul 14, 2015 | 166.25 | 169.00 | 166.25 | 169.00 | 223 | +3.50(+2.11%) |
| Jul 13, 2015 | 166.00 | 166.00 | 165.00 | 165.50 | 443 | +6.68(+4.21%) |
| Jul 07, 2015 | 158.82 | 158.82 | 158.82 | 143 | +5.32(+3.47%) | |
| Jun 30, 2015 | 153.50 | 153.50 | 153.50 | 83 | -1.50(-0.97%) | |
| Jun 29, 2015 | 155.00 | 155.00 | 155.00 | 155.00 | 103 | +4.41(+2.93%) |
| Jun 19, 2015 | 150.59 | 150.59 | 150.59 | 50 | +0.59(+0.39%) | |
| Jun 18, 2015 | 150.00 | 150.00 | 150.00 | 150.00 | 100 | +4.95(+3.41%) |
| Jun 09, 2015 | 145.05 | 145.05 | 145.05 | 0 | -4.95(-3.30%) | |
| Jun 04, 2015 | 150.00 | 150.00 | 150.00 | 0 | +2.50(+1.69%) | |
| Jun 03, 2015 | 149.04 | 149.04 | 147.50 | 147.50 | 215 | -1.18(-0.79%) |
| Jun 02, 2015 | 148.68 | 148.68 | 148.68 | 148.68 | 180 | -0.02(-0.01%) |
| Jun 01, 2015 | 148.58 | 148.70 | 148.58 | 148.70 | 307 | +3.70(+2.55%) |
| May 29, 2015 | 146.75 | 146.75 | 145.00 | 145.00 | 360 | -5.17(-3.44%) |
| May 13, 2015 | 150.17 | 150.17 | 150.17 | 15 | -1.83(-1.20%) | |
| May 12, 2015 | 152.00 | 152.00 | 152.00 | 152.00 | 130 | -3.02(-1.95%) |
| May 11, 2015 | 155.00 | 155.02 | 155.00 | 155.02 | 200 | +12.92(+9.09%) |
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.
