Ccl Industries Inc (TSX: CCL-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 100 | +1.03(+1.58%) |
| May 29, 2018 | 65.07 | 65.07 | 65.07 | 0 | -0.58(-0.88%) | |
| May 28, 2018 | 66.65 | 66.65 | 65.65 | 65.65 | 425 | -0.34(-0.52%) |
| May 25, 2018 | 65.99 | 66.00 | 65.99 | 65.99 | 388 | +1.38(+2.14%) |
| May 24, 2018 | 64.61 | 64.61 | 64.61 | 64.61 | 100 | -0.78(-1.19%) |
| May 23, 2018 | 65.39 | 65.39 | 65.39 | 65.39 | 180 | +0.90(+1.40%) |
| May 18, 2018 | 64.49 | 64.49 | 64.49 | 0 | -0.01(-0.02%) | |
| May 16, 2018 | 64.50 | 64.50 | 64.50 | 50 | +0.92(+1.45%) | |
| May 14, 2018 | 63.58 | 63.58 | 63.58 | 0 | +0.89(+1.42%) | |
| May 09, 2018 | 62.69 | 62.69 | 62.69 | 0 | -0.15(-0.24%) | |
| May 07, 2018 | 62.84 | 62.84 | 62.84 | 0 | -1.16(-1.81%) | |
| May 03, 2018 | 64.00 | 64.00 | 64.00 | 0 | +0.51(+0.80%) | |
| May 01, 2018 | 63.49 | 63.49 | 63.49 | 35 | -2.16(-3.29%) | |
| Apr 26, 2018 | 65.65 | 65.65 | 65.65 | 0 | +2.05(+3.22%) | |
| Apr 24, 2018 | 63.60 | 63.60 | 63.60 | 0 | -0.29(-0.45%) | |
| Apr 23, 2018 | 63.12 | 63.89 | 63.12 | 63.89 | 400 | +0.00(+0.00%) |
| Apr 20, 2018 | 63.90 | 63.90 | 63.89 | 63.89 | 200 | -2.00(-3.04%) |
| Apr 18, 2018 | 65.89 | 65.89 | 65.89 | 0 | +1.89(+2.95%) | |
| Apr 12, 2018 | 64.00 | 64.00 | 64.00 | 0 | +0.01(+0.02%) | |
| Apr 04, 2018 | 63.99 | 63.99 | 63.99 | 0 | -1.76(-2.68%) | |
| Apr 03, 2018 | 65.55 | 65.75 | 65.55 | 65.75 | 311 | +0.50(+0.77%) |
| Mar 29, 2018 | 65.25 | 65.25 | 65.25 | 65 | +0.32(+0.49%) | |
| Mar 27, 2018 | 64.93 | 64.93 | 64.93 | 0 | -0.48(-0.73%) | |
| Mar 26, 2018 | 65.41 | 64.65 | 65.41 | 200 | +0.76(+1.18%) | |
| Mar 23, 2018 | 64.65 | 64.65 | 64.65 | 64.65 | 100 | +0.00(+0.00%) |
| Mar 22, 2018 | 65.18 | 65.18 | 64.65 | 64.65 | 300 | -2.13(-3.19%) |
| Mar 21, 2018 | 66.78 | 66.78 | 66.78 | 66.78 | 200 | -0.22(-0.33%) |
| Mar 15, 2018 | 67.00 | 67.00 | 67.00 | 0 | +1.11(+1.68%) | |
| Mar 14, 2018 | 65.89 | 65.89 | 65.89 | 65.89 | 115 | -1.27(-1.89%) |
| Mar 13, 2018 | 67.16 | 67.16 | 67.16 | 67.16 | 168 | -0.09(-0.13%) |
| Mar 09, 2018 | 67.25 | 67.25 | 67.25 | 0 | +0.25(+0.37%) | |
| Mar 08, 2018 | 66.50 | 67.00 | 66.50 | 67.00 | 420 | +1.81(+2.78%) |
| Mar 05, 2018 | 65.19 | 65.19 | 65.19 | 0 | +0.19(+0.29%) | |
| Mar 02, 2018 | 65.00 | 65.00 | 64.99 | 65.00 | 1,383 | +0.31(+0.48%) |
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.
