Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CCL Industries
(TSX:
CCL-B
)
70.25
+1.46 (+2.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
243.33
248.99
241.75
246.50
133,282
+3.35(+1.38%)
Mar 30, 2016
242.66
247.10
238.00
243.15
87,150
+2.34(+0.97%)
Mar 29, 2016
234.00
241.84
234.00
240.81
59,472
+7.30(+3.13%)
Mar 28, 2016
233.33
235.93
232.49
233.51
38,115
-0.18(-0.08%)
Mar 24, 2016
233.69
233.69
233.69
0
-4.50(-1.89%)
Mar 23, 2016
228.21
238.91
227.30
238.19
111,710
+9.98(+4.37%)
Mar 22, 2016
227.87
229.34
225.69
228.21
57,097
-1.12(-0.49%)
Mar 21, 2016
225.64
230.00
224.24
229.33
50,250
+3.68(+1.63%)
Mar 18, 2016
227.24
228.48
224.16
225.65
60,433
-1.59(-0.70%)
Mar 17, 2016
225.79
229.77
224.97
227.24
58,370
+0.21(+0.09%)
Mar 16, 2016
227.22
229.00
226.34
227.03
42,610
-0.13(-0.06%)
Mar 15, 2016
230.27
230.27
225.90
227.16
68,788
-3.29(-1.43%)
Mar 14, 2016
231.53
232.23
228.47
230.45
57,889
-0.35(-0.15%)
Mar 11, 2016
233.00
235.32
230.38
230.80
117,080
+0.23(+0.10%)
Mar 10, 2016
233.72
233.72
226.87
230.57
62,999
-2.43(-1.04%)
Mar 09, 2016
235.29
236.00
232.80
233.00
146,359
-2.57(-1.09%)
Mar 08, 2016
234.51
236.62
231.67
235.57
133,383
+0.31(+0.13%)
Mar 07, 2016
228.08
237.60
228.08
235.26
159,996
+0.88(+0.38%)
Mar 04, 2016
219.89
222.78
216.95
234.38
177,921
+14.88(+6.78%)
Mar 03, 2016
232.98
236.11
216.58
219.50
234,775
-14.67(-6.26%)
Mar 02, 2016
231.00
235.00
222.07
234.17
268,797
+24.67(+11.78%)
Mar 01, 2016
209.00
211.56
204.88
209.50
110,235
+2.56(+1.24%)
Feb 29, 2016
204.50
207.74
204.50
206.94
105,116
+4.34(+2.14%)
Feb 26, 2016
211.11
213.44
201.59
202.60
95,004
-6.90(-3.29%)
Feb 25, 2016
210.51
216.00
208.28
209.50
238,021
+12.76(+6.49%)
Feb 24, 2016
203.88
203.88
196.29
196.74
111,754
-7.16(-3.51%)
Feb 23, 2016
201.13
204.23
199.66
203.90
71,108
+4.44(+2.23%)
Feb 22, 2016
200.00
202.01
198.92
199.46
85,839
+0.54(+0.27%)
Feb 19, 2016
193.36
199.85
193.02
198.92
122,070
+4.66(+2.40%)
Feb 18, 2016
200.00
200.00
193.99
194.26
98,520
-4.54(-2.28%)
Feb 17, 2016
191.37
200.78
190.44
198.80
189,639
+8.17(+4.29%)
Feb 16, 2016
189.52
191.67
186.25
190.63
120,019
+3.87(+2.07%)
Feb 12, 2016
186.76
186.76
186.76
0
+4.41(+2.42%)
Feb 11, 2016
181.04
183.70
178.83
182.35
92,105
-1.73(-0.94%)
Feb 10, 2016
186.02
190.83
183.84
184.08
88,882
-1.88(-1.01%)
Feb 09, 2016
173.60
187.49
172.26
185.96
202,261
+12.36(+7.12%)
Feb 08, 2016
178.00
178.00
171.52
173.60
232,721
-6.05(-3.37%)
Feb 05, 2016
191.21
191.50
177.23
179.65
270,647
-11.56(-6.05%)
Feb 04, 2016
186.05
191.97
186.05
191.21
218,655
+1.09(+0.57%)
Feb 03, 2016
194.26
197.00
189.58
190.12
153,615
-4.02(-2.07%)
Feb 02, 2016
195.11
195.75
190.17
194.14
143,136
-1.61(-0.82%)
Feb 01, 2016
196.36
197.93
194.94
195.75
157,727
-1.75(-0.89%)
Jan 29, 2016
202.59
203.53
196.10
197.50
277,998
-4.38(-2.17%)
Jan 28, 2016
206.95
207.01
198.75
201.88
130,367
-5.17(-2.50%)
Jan 27, 2016
208.50
209.00
206.04
207.05
57,806
-1.38(-0.66%)
Jan 26, 2016
213.80
215.00
206.00
208.43
101,411
-4.55(-2.14%)
Jan 25, 2016
217.80
217.80
212.50
212.98
63,607
-4.82(-2.21%)
Jan 22, 2016
221.00
222.23
217.00
217.80
74,662
-0.19(-0.09%)
Jan 21, 2016
211.99
220.28
211.00
217.99
86,114
+6.65(+3.15%)
Jan 20, 2016
207.00
211.57
204.25
211.34
176,474
+0.35(+0.17%)
Jan 19, 2016
208.00
211.45
207.01
210.99
126,530
+6.07(+2.96%)
Jan 18, 2016
215.01
215.48
201.94
204.92
170,327
-12.08(-5.57%)
Jan 15, 2016
219.95
221.00
215.26
217.00
83,790
-6.56(-2.93%)
Jan 14, 2016
219.33
223.56
214.30
223.56
89,442
+3.88(+1.77%)
Jan 13, 2016
219.64
224.70
218.00
219.68
105,851
+1.38(+0.63%)
Jan 12, 2016
222.64
215.13
218.30
118,637
-1.37(-0.62%)
Jan 11, 2016
223.81
224.50
215.97
219.67
71,761
-3.02(-1.36%)
Jan 08, 2016
220.01
225.54
220.01
222.69
146,968
+2.22(+1.01%)
Jan 07, 2016
224.98
224.98
218.10
220.47
117,054
-6.58(-2.90%)
Jan 06, 2016
229.85
230.50
222.50
227.05
122,755
-4.20(-1.82%)
Jan 05, 2016
222.39
231.37
221.99
231.25
97,878
+8.45(+3.79%)
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
.