Ccl Industries Inc (TSX: CCL-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2018 | 59.77 | 61.20 | 59.50 | 61.20 | 400 | +0.00(+0.00%) |
| Jan 30, 2018 | 60.50 | 60.19 | 60.19 | 61.20 | 1,496 | +1.01(+1.68%) |
| Jan 26, 2018 | 60.19 | 60.19 | 60.19 | 150 | +0.31(+0.52%) | |
| Jan 25, 2018 | 59.88 | 59.88 | 59.88 | 59.88 | 107 | -0.50(-0.83%) |
| Jan 24, 2018 | 60.15 | 60.44 | 60.15 | 60.38 | 495 | +0.78(+1.31%) |
| Jan 23, 2018 | 60.91 | 60.91 | 59.60 | 59.60 | 1,156 | -0.90(-1.49%) |
| Jan 22, 2018 | 61.11 | 61.11 | 60.50 | 60.50 | 320 | -0.50(-0.82%) |
| Jan 19, 2018 | 59.48 | 61.00 | 59.48 | 61.00 | 542 | +2.10(+3.57%) |
| Jan 18, 2018 | 58.88 | 58.90 | 58.88 | 58.90 | 275 | +0.80(+1.38%) |
| Jan 17, 2018 | 58.10 | 58.10 | 58.10 | 58.10 | 280 | -0.09(-0.15%) |
| Jan 16, 2018 | 59.00 | 59.00 | 58.19 | 58.19 | 1,462 | -0.10(-0.17%) |
| Jan 15, 2018 | 58.29 | 58.29 | 58.29 | 58.29 | 100 | +0.19(+0.33%) |
| Jan 11, 2018 | 58.10 | 58.10 | 58.10 | 138 | +0.09(+0.16%) | |
| Jan 09, 2018 | 58.01 | 58.01 | 58.01 | 0 | +0.98(+1.72%) | |
| Jan 08, 2018 | 57.55 | 57.55 | 57.03 | 57.03 | 560 | -0.02(-0.04%) |
| Jan 05, 2018 | 56.99 | 57.05 | 56.99 | 57.05 | 236 | +0.05(+0.09%) |
| Jan 04, 2018 | 58.11 | 58.11 | 57.00 | 57.00 | 1,260 | -1.19(-2.05%) |
| Jan 03, 2018 | 57.19 | 58.19 | 57.19 | 58.19 | 200 | -0.14(-0.24%) |
| Jan 02, 2018 | 59.01 | 59.01 | 58.32 | 58.33 | 732 | -0.96(-1.62%) |
| Dec 29, 2017 | 59.29 | 59.29 | 59.29 | 0 | -0.21(-0.35%) | |
| Dec 27, 2017 | 59.50 | 59.50 | 59.50 | 0 | -1.10(-1.82%) | |
| Dec 21, 2017 | 60.60 | 60.60 | 60.60 | 50 | -0.19(-0.31%) | |
| Dec 20, 2017 | 60.79 | 60.79 | 60.79 | 60.79 | 100 | +0.00(+0.00%) |
| Dec 19, 2017 | 60.29 | 60.79 | 60.29 | 60.79 | 250 | -1.61(-2.58%) |
| Dec 15, 2017 | 62.40 | 62.40 | 62.40 | 75 | +1.22(+1.99%) | |
| Dec 14, 2017 | 61.50 | 61.50 | 61.18 | 61.18 | 225 | +0.98(+1.63%) |
| Dec 11, 2017 | 60.20 | 60.20 | 60.20 | 0 | +0.02(+0.03%) | |
| Dec 08, 2017 | 60.03 | 60.18 | 60.03 | 60.18 | 225 | +0.07(+0.12%) |
| Dec 07, 2017 | 60.00 | 60.11 | 60.00 | 60.11 | 365 | -0.89(-1.46%) |
| Dec 06, 2017 | 60.44 | 61.00 | 60.44 | 61.00 | 432 | +0.82(+1.36%) |
| Dec 04, 2017 | 60.18 | 60.18 | 60.18 | 7 | -0.82(-1.34%) | |
| Nov 29, 2017 | 61.00 | 61.00 | 61.00 | 0 | +0.00(+0.00%) | |
| Nov 24, 2017 | 61.00 | 61.00 | 61.00 | 80 | +0.00(+0.00%) | |
| Nov 23, 2017 | 61.45 | 61.45 | 61.00 | 61.00 | 372 | +0.00(+0.00%) |
| Nov 22, 2017 | 60.75 | 61.00 | 60.75 | 61.00 | 600 | +0.21(+0.35%) |
| Nov 21, 2017 | 60.79 | 60.79 | 60.79 | 60.79 | 100 | -0.21(-0.34%) |
| Nov 20, 2017 | 60.99 | 61.00 | 60.99 | 61.00 | 204 | -1.00(-1.61%) |
| Nov 17, 2017 | 62.00 | 62.00 | 62.00 | 62.00 | 161 | +0.00(+0.00%) |
| Nov 16, 2017 | 61.50 | 62.00 | 61.50 | 62.00 | 300 | +1.40(+2.31%) |
| Nov 14, 2017 | 60.60 | 60.60 | 60.60 | 0 | -0.40(-0.66%) | |
| Nov 13, 2017 | 60.00 | 61.00 | 60.00 | 61.00 | 500 | +4.12(+7.24%) |
| Nov 10, 2017 | 56.88 | 56.88 | 56.88 | 56.88 | 275 | -0.21(-0.37%) |
| Nov 09, 2017 | 57.09 | 57.09 | 57.09 | 57.09 | 555 | +2.09(+3.80%) |
| Nov 08, 2017 | 55.00 | 55.00 | 55.00 | 55.00 | 1,450 | -5.97(-9.79%) |
| Nov 07, 2017 | 60.97 | 60.97 | 60.97 | 60.97 | 300 | -1.00(-1.61%) |
| Nov 06, 2017 | 62.35 | 62.35 | 61.97 | 61.97 | 742 | -0.37(-0.59%) |
| Nov 02, 2017 | 62.34 | 62.34 | 62.34 | 50 | -1.16(-1.83%) |
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.
