Ccl Industries Inc (TSX: CCL-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 01, 2015 | 142.10 | 142.10 | 142.10 | 0 | -6.01(-4.06%) | |
| Apr 20, 2015 | 148.11 | 148.11 | 148.11 | 0 | -1.89(-1.26%) | |
| Apr 17, 2015 | 150.00 | 150.00 | 150.00 | 150.00 | 100 | -1.19(-0.79%) |
| Apr 13, 2015 | 151.19 | 151.19 | 151.19 | 0 | +1.11(+0.74%) | |
| Apr 10, 2015 | 150.09 | 150.09 | 150.08 | 150.08 | 659 | +5.98(+4.15%) |
| Apr 01, 2015 | 144.10 | 144.10 | 144.10 | 20 | +0.10(+0.07%) | |
| Mar 31, 2015 | 144.00 | 144.00 | 144.00 | 144.00 | 165 | -1.00(-0.69%) |
| Mar 27, 2015 | 145.00 | 145.00 | 145.00 | 17 | +8.25(+6.03%) | |
| Mar 20, 2015 | 136.75 | 136.75 | 136.75 | 38 | -2.75(-1.97%) | |
| Mar 17, 2015 | 139.50 | 139.50 | 139.50 | 0 | +0.50(+0.36%) | |
| Mar 12, 2015 | 139.00 | 139.00 | 139.00 | 0 | -4.25(-2.97%) | |
| Mar 09, 2015 | 143.25 | 143.25 | 143.25 | 0 | +10.24(+7.70%) | |
| Feb 20, 2015 | 133.01 | 133.01 | 133.01 | 0 | +0.71(+0.54%) | |
| Feb 18, 2015 | 132.30 | 132.30 | 132.30 | 0 | +0.29(+0.22%) | |
| Feb 13, 2015 | 132.01 | 132.01 | 132.01 | 5 | -0.10(-0.08%) | |
| Feb 12, 2015 | 132.12 | 132.12 | 132.11 | 132.11 | 300 | -1.39(-1.04%) |
| Feb 11, 2015 | 133.01 | 133.50 | 133.00 | 133.50 | 800 | -2.06(-1.52%) |
| Feb 09, 2015 | 135.56 | 135.56 | 135.56 | 0 | +0.67(+0.50%) | |
| Feb 06, 2015 | 134.89 | 134.89 | 134.89 | 134.89 | 163 | +0.99(+0.74%) |
| Feb 05, 2015 | 132.05 | 133.90 | 132.05 | 133.90 | 808 | +2.90(+2.21%) |
| Feb 04, 2015 | 131.00 | 131.00 | 131.00 | 131.00 | 100 | -1.00(-0.76%) |
| Feb 03, 2015 | 134.50 | 134.50 | 131.55 | 132.00 | 1,714 | +0.45(+0.34%) |
| Jan 28, 2015 | 131.55 | 131.55 | 131.55 | 0 | +2.25(+1.74%) | |
| Jan 27, 2015 | 129.01 | 129.30 | 129.00 | 129.30 | 1,000 | +0.30(+0.23%) |
| Jan 26, 2015 | 129.22 | 129.22 | 129.00 | 129.00 | 1,000 | -0.22(-0.17%) |
| Jan 23, 2015 | 129.22 | 129.22 | 129.22 | 129.22 | 120 | +2.72(+2.15%) |
| Jan 22, 2015 | 127.00 | 127.00 | 126.50 | 126.50 | 200 | +3.18(+2.58%) |
| Jan 20, 2015 | 123.32 | 123.32 | 123.32 | 50 | +1.06(+0.87%) | |
| Jan 19, 2015 | 122.26 | 122.26 | 122.26 | 122.26 | 100 | +2.51(+2.10%) |
| Jan 14, 2015 | 119.75 | 119.75 | 119.75 | 50 | -2.76(-2.25%) | |
| Jan 13, 2015 | 122.51 | 122.51 | 122.51 | 122.51 | 300 | -2.99(-2.38%) |
| Jan 08, 2015 | 125.50 | 125.50 | 125.50 | 0 | -0.25(-0.20%) | |
| Jan 07, 2015 | 125.75 | 125.75 | 125.75 | 125.75 | 210 | +2.49(+2.02%) |
| Jan 06, 2015 | 123.26 | 123.26 | 123.26 | 123.26 | 100 | +1.00(+0.82%) |
| Jan 05, 2015 | 125.00 | 125.00 | 122.26 | 122.26 | 418 | -5.62(-4.39%) |
| Dec 31, 2014 | 127.88 | 127.88 | 127.88 | 0 | +3.52(+2.83%) | |
| Dec 18, 2014 | 124.36 | 124.36 | 124.36 | 0 | +2.35(+1.93%) | |
| Dec 16, 2014 | 122.01 | 122.01 | 122.01 | 0 | +2.01(+1.68%) | |
| Dec 12, 2014 | 120.00 | 120.00 | 120.00 | 0 | -1.20(-0.99%) | |
| Dec 11, 2014 | 121.20 | 121.20 | 121.20 | 121.20 | 100 | -0.80(-0.66%) |
| Dec 10, 2014 | 124.25 | 127.98 | 122.00 | 122.00 | 1,451 | -1.57(-1.27%) |
| Dec 09, 2014 | 123.88 | 123.88 | 123.14 | 123.57 | 400 | -6.09(-4.70%) |
| Dec 05, 2014 | 129.66 | 129.66 | 129.66 | 0 | +4.66(+3.73%) | |
| Dec 04, 2014 | 125.00 | 125.00 | 125.00 | 125.00 | 100 | -1.73(-1.37%) |
| Dec 03, 2014 | 125.12 | 126.73 | 125.12 | 126.73 | 200 | +3.23(+2.62%) |
| Nov 25, 2014 | 123.50 | 123.50 | 123.50 | 99 | -1.59(-1.27%) | |
| Nov 24, 2014 | 123.02 | 125.09 | 123.01 | 125.09 | 790 | +1.58(+1.28%) |
| Nov 21, 2014 | 123.51 | 123.51 | 123.51 | 123.51 | 100 | +0.50(+0.41%) |
| Nov 20, 2014 | 123.33 | 123.33 | 122.96 | 123.01 | 1,049 | +0.02(+0.02%) |
| Nov 12, 2014 | 122.99 | 122.99 | 122.99 | 0 | -0.51(-0.41%) | |
| Nov 11, 2014 | 126.99 | 126.99 | 123.50 | 123.50 | 405 | -2.25(-1.79%) |
| Nov 07, 2014 | 125.75 | 125.75 | 125.75 | 0 | +6.75(+5.67%) | |
| Nov 06, 2014 | 119.00 | 119.00 | 119.00 | 119.00 | 200 | +3.00(+2.59%) |
| Oct 22, 2014 | 116.00 | 116.00 | 116.00 | 0 | -1.99(-1.69%) | |
| Oct 21, 2014 | 117.99 | 117.99 | 117.99 | 117.99 | 125 | +7.99(+7.26%) |
| Oct 14, 2014 | 110.00 | 110.00 | 110.00 | 0 | -6.28(-5.40%) | |
| Oct 08, 2014 | 116.28 | 116.28 | 116.28 | 0 | +1.26(+1.10%) | |
| Oct 07, 2014 | 115.00 | 115.02 | 115.00 | 115.02 | 250 | +0.01(+0.01%) |
| Oct 06, 2014 | 113.06 | 117.99 | 113.05 | 115.01 | 435 | +1.25(+1.10%) |
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.
