Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CCL Industries (TSX: CCL-B )

72.06 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 229.69 231.49 226.99 229.75 119,040 -0.36(-0.16%)
Apr 28, 2016 230.10 237.00 229.12 230.11 127,569 -1.14(-0.49%)
Apr 27, 2016 229.99 231.91 229.11 231.25 105,552 +1.54(+0.67%)
Apr 26, 2016 230.00 232.29 228.36 229.71 55,291 -0.38(-0.17%)
Apr 25, 2016 230.03 231.60 229.60 230.09 42,442 +0.31(+0.13%)
Apr 22, 2016 232.65 233.74 229.16 229.78 137,634 -3.52(-1.51%)
Apr 21, 2016 233.52 234.20 232.26 233.30 52,894 -0.22(-0.09%)
Apr 20, 2016 234.00 235.00 232.92 233.52 57,925 -0.25(-0.11%)
Apr 19, 2016 231.08 233.97 230.27 233.77 53,836 +0.43(+0.18%)
Apr 18, 2016 229.72 236.00 229.72 233.34 58,872 +2.69(+1.17%)
Apr 15, 2016 229.29 233.88 229.29 230.65 31,796 +0.65(+0.28%)
Apr 14, 2016 231.08 231.79 229.53 230.00 69,778 -1.70(-0.73%)
Apr 13, 2016 225.44 232.37 225.44 231.70 80,755 +7.25(+3.23%)
Apr 12, 2016 234.76 234.76 222.13 224.45 137,364 -10.68(-4.54%)
Apr 11, 2016 236.03 238.00 234.64 235.13 43,770 +0.03(+0.01%)
Apr 08, 2016 241.64 241.70 233.96 235.10 75,150 -6.37(-2.64%)
Apr 07, 2016 245.56 245.83 236.84 241.47 92,584 -5.63(-2.28%)
Apr 06, 2016 247.04 247.95 244.04 247.10 58,036 +0.36(+0.15%)
Apr 05, 2016 246.00 247.71 244.11 246.74 79,133 -1.98(-0.80%)
Apr 04, 2016 247.00 249.38 244.75 248.72 65,236 +3.22(+1.31%)
Apr 01, 2016 245.39 248.73 241.75 245.50 100,963 -1.00(-0.41%)
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%)
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.