Ccl Industries Inc (TSX: CCL-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2017 | 62.33 | 62.33 | 62.00 | 62.00 | 250 | -0.50(-0.80%) |
| Jul 27, 2017 | 62.50 | 62.50 | 62.50 | 20 | +0.20(+0.32%) | |
| Jul 26, 2017 | 62.30 | 62.30 | 62.30 | 62.30 | 120 | +0.00(+0.00%) |
| Jul 25, 2017 | 62.29 | 62.30 | 62.29 | 62.30 | 300 | +0.67(+1.09%) |
| Jul 24, 2017 | 61.66 | 61.66 | 61.63 | 61.63 | 600 | -0.48(-0.77%) |
| Jul 21, 2017 | 62.11 | 62.11 | 62.11 | 62.11 | 125 | -0.89(-1.41%) |
| Jul 20, 2017 | 63.37 | 63.37 | 63.00 | 63.00 | 720 | +0.00(+0.00%) |
| Jul 18, 2017 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) | |
| Jul 17, 2017 | 63.00 | 63.00 | 62.59 | 63.00 | 518 | -1.00(-1.56%) |
| Jul 11, 2017 | 64.00 | 64.00 | 64.00 | 17 | +0.18(+0.28%) | |
| Jul 10, 2017 | 63.82 | 63.82 | 63.82 | 63.82 | 200 | +1.07(+1.71%) |
| Jul 07, 2017 | 62.75 | 62.75 | 62.75 | 62.75 | 100 | +0.31(+0.50%) |
| Jul 06, 2017 | 64.88 | 64.88 | 62.44 | 62.44 | 1,358 | -4.56(-6.81%) |
| Jul 03, 2017 | 67.00 | 67.00 | 67.00 | 67.00 | 0 | +0.00(+0.00%) |
| Jun 27, 2017 | 67.00 | 67.00 | 67.00 | 28 | -1.88(-2.73%) | |
| Jun 26, 2017 | 68.88 | 68.88 | 68.88 | 68.88 | 265 | +1.80(+2.68%) |
| Jun 23, 2017 | 67.50 | 67.73 | 67.00 | 67.08 | 950 | -0.80(-1.18%) |
| Jun 22, 2017 | 68.51 | 68.51 | 67.88 | 67.88 | 760 | -1.13(-1.64%) |
| Jun 21, 2017 | 70.50 | 70.50 | 69.00 | 69.01 | 1,550 | -0.89(-1.27%) |
| Jun 20, 2017 | 69.94 | 69.94 | 69.90 | 69.90 | 623 | +0.90(+1.30%) |
| Jun 19, 2017 | 71.71 | 71.71 | 69.00 | 69.00 | 944 | -0.90(-1.29%) |
| Jun 16, 2017 | 71.98 | 71.98 | 67.95 | 69.90 | 1,386 | -3.10(-4.25%) |
| Jun 15, 2017 | 72.00 | 73.00 | 72.00 | 73.00 | 660 | +1.20(+1.67%) |
| Jun 14, 2017 | 72.98 | 72.98 | 71.72 | 71.80 | 1,256 | +0.00(+0.00%) |
| Jun 13, 2017 | 72.51 | 72.51 | 71.60 | 71.80 | 1,237 | +0.30(+0.42%) |
| Jun 12, 2017 | 73.73 | 73.73 | 70.45 | 71.50 | 1,773 | +1.50(+2.14%) |
| Jun 09, 2017 | 68.00 | 70.00 | 68.00 | 70.00 | 1,649 | +2.10(+3.09%) |
| Jun 07, 2017 | 67.90 | 67.90 | 67.90 | 103 | +0.01(+0.01%) | |
| Jun 06, 2017 | 67.50 | 67.89 | 67.00 | 67.89 | 5,626 | -255.34(-79.00%) |
| Jun 05, 2017 | 323.23 | 323.23 | 323.23 | 323.23 | 150 | +4.46(+1.40%) |
| May 30, 2017 | 318.77 | 318.77 | 318.77 | 51 | +4.77(+1.52%) | |
| May 29, 2017 | 320.00 | 320.00 | 314.00 | 314.00 | 610 | +2.00(+0.64%) |
| May 26, 2017 | 314.00 | 314.00 | 312.00 | 312.00 | 583 | +1.50(+0.48%) |
| May 25, 2017 | 309.97 | 310.50 | 309.97 | 310.50 | 300 | +11.01(+3.68%) |
| May 19, 2017 | 299.49 | 299.49 | 299.49 | 0 | -0.51(-0.17%) | |
| May 11, 2017 | 300.00 | 300.00 | 300.00 | 105 | -16.35(-5.17%) | |
| May 08, 2017 | 316.35 | 316.35 | 316.35 | 0 | +1.58(+0.50%) | |
| May 03, 2017 | 314.77 | 314.77 | 314.77 | 0 | -1.11(-0.35%) | |
| May 01, 2017 | 315.88 | 315.88 | 315.88 | 7 | -3.89(-1.22%) | |
| Apr 28, 2017 | 319.77 | 319.77 | 319.77 | 319.77 | 233 | +11.77(+3.82%) |
| Apr 26, 2017 | 308.00 | 308.00 | 308.00 | 73 | +4.00(+1.32%) | |
| Apr 21, 2017 | 304.00 | 304.00 | 304.00 | 43 | +0.01(+0.00%) | |
| Apr 20, 2017 | 305.99 | 305.99 | 303.99 | 303.99 | 250 | +5.01(+1.68%) |
| Apr 19, 2017 | 298.98 | 298.98 | 298.98 | 298.98 | 137 | +9.48(+3.27%) |
| Apr 07, 2017 | 289.50 | 289.50 | 289.50 | 10 | +0.00(+0.00%) | |
| Apr 06, 2017 | 289.75 | 289.75 | 289.50 | 289.50 | 275 | +1.50(+0.52%) |
| Apr 05, 2017 | 288.00 | 288.00 | 288.00 | 288.00 | 167 | -1.00(-0.35%) |
| Apr 04, 2017 | 287.00 | 289.00 | 287.00 | 289.00 | 400 | -1.00(-0.34%) |
| Apr 03, 2017 | 290.99 | 290.99 | 290.00 | 290.00 | 260 | -0.13(-0.04%) |
| Mar 30, 2017 | 290.13 | 290.13 | 290.13 | 38 | +0.13(+0.04%) | |
| Mar 29, 2017 | 290.00 | 290.00 | 290.00 | 290.00 | 101 | -1.00(-0.34%) |
| Mar 28, 2017 | 291.00 | 291.00 | 291.00 | 291.00 | 141 | +4.14(+1.44%) |
| Mar 27, 2017 | 286.86 | 286.86 | 286.86 | 286.86 | 185 | +0.94(+0.33%) |
| Mar 22, 2017 | 285.92 | 285.92 | 285.92 | 0 | -10.47(-3.53%) | |
| Mar 17, 2017 | 296.39 | 296.39 | 296.39 | 30 | -5.79(-1.92%) | |
| Mar 15, 2017 | 302.18 | 302.18 | 302.18 | 42 | +3.78(+1.27%) | |
| Mar 13, 2017 | 298.40 | 298.40 | 298.40 | 45 | +5.65(+1.93%) | |
| Mar 10, 2017 | 292.50 | 292.75 | 292.50 | 292.75 | 260 | +0.25(+0.09%) |
| Mar 08, 2017 | 292.50 | 292.50 | 292.50 | 0 | +0.50(+0.17%) | |
| Mar 07, 2017 | 292.00 | 292.00 | 292.00 | 292.00 | 180 | +4.51(+1.57%) |
| Mar 02, 2017 | 287.49 | 287.49 | 287.49 | 66 | +3.49(+1.23%) | |
| Mar 01, 2017 | 284.00 | 284.00 | 284.00 | 284.00 | 350 | -6.00(-2.07%) |
| Feb 24, 2017 | 290.00 | 290.00 | 290.00 | 56 | +0.00(+0.00%) | |
| Feb 23, 2017 | 293.00 | 293.00 | 290.00 | 290.00 | 280 | +14.00(+5.07%) |
| Feb 22, 2017 | 274.00 | 276.00 | 274.00 | 276.00 | 1,058 | +1.12(+0.41%) |
| Feb 21, 2017 | 274.88 | 274.88 | 274.88 | 274.88 | 341 | +4.88(+1.81%) |
| Feb 17, 2017 | 270.00 | 270.00 | 270.00 | 0 | +0.00(+0.00%) | |
| Feb 03, 2017 | 270.00 | 270.00 | 270.00 | 5 | +10.00(+3.85%) | |
| Jan 11, 2017 | 260.00 | 260.00 | 260.00 | 40 | +4.51(+1.77%) | |
| Jan 10, 2017 | 253.00 | 255.49 | 253.00 | 255.49 | 200 | -4.01(-1.55%) |
| Jan 06, 2017 | 259.50 | 259.50 | 259.50 | 0 | +0.50(+0.19%) | |
| Jan 05, 2017 | 258.08 | 259.00 | 258.08 | 259.00 | 275 | -3.01(-1.15%) |
| Jan 04, 2017 | 262.01 | 262.01 | 262.01 | 262.01 | 100 | -0.32(-0.12%) |
| Jan 03, 2017 | 264.01 | 264.01 | 262.33 | 262.33 | 374 | +38.69(+17.30%) |
| 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%) |
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.
