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

CCL Industries (TSX: CCL-B )

72.45 -0.10 (-0.14%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 12, 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 (%)
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%)
Jan 04, 2016 224.07 224.19 216.00 222.80 63,178 -1.57(-0.70%)
Dec 31, 2015 224.37 224.37 224.37 0 -4.07(-1.78%)
Dec 30, 2015 226.66 229.00 226.65 228.44 29,424 +2.19(+0.97%)
Dec 29, 2015 223.04 227.11 221.40 226.25 50,862 +5.05(+2.28%)
Dec 24, 2015 221.20 221.20 221.20 0 -0.63(-0.28%)
Dec 23, 2015 226.40 226.89 219.77 221.83 73,007 -4.78(-2.11%)
Dec 22, 2015 227.82 228.83 222.28 226.61 75,824 -1.21(-0.53%)
Dec 21, 2015 227.08 228.12 225.71 227.82 63,464 +1.54(+0.68%)
Dec 18, 2015 224.62 226.42 223.75 226.28 122,918 +1.05(+0.47%)
Dec 17, 2015 219.98 225.44 219.98 225.23 153,401 +5.81(+2.65%)
Dec 16, 2015 216.48 221.49 216.48 219.42 100,479 +3.67(+1.70%)
Dec 15, 2015 224.90 224.90 213.92 215.75 187,750 -9.15(-4.07%)
Dec 14, 2015 221.93 227.74 221.78 224.90 116,309 +3.15(+1.42%)
Dec 11, 2015 221.94 224.87 220.00 221.75 66,672 -0.25(-0.11%)
Dec 10, 2015 218.63 223.93 217.78 222.00 103,086 +3.13(+1.43%)
Dec 09, 2015 228.94 231.99 218.16 218.87 167,736 -6.94(-3.07%)
Dec 08, 2015 220.66 229.01 218.51 225.81 133,457 +4.41(+1.99%)
Dec 07, 2015 222.55 224.33 220.00 221.40 109,564 -0.89(-0.40%)
Dec 04, 2015 220.29 224.06 220.15 222.29 99,118 +1.54(+0.70%)
Dec 03, 2015 221.91 223.85 218.59 220.75 136,394 +0.75(+0.34%)
Dec 02, 2015 222.85 224.00 219.00 220.00 95,484 -1.95(-0.88%)
Dec 01, 2015 222.10 224.94 220.72 221.95 140,962 +0.17(+0.08%)
Nov 30, 2015 214.00 222.60 214.00 221.78 1,276,307 +7.93(+3.71%)
Nov 27, 2015 217.32 217.95 213.65 213.85 74,583 -2.78(-1.28%)
Nov 26, 2015 217.58 218.00 216.10 216.63 27,297 -0.95(-0.44%)
Nov 25, 2015 223.80 223.80 215.16 217.58 104,452 -1.23(-0.56%)
Nov 24, 2015 213.55 220.55 213.37 218.81 257,610 +5.49(+2.57%)
Nov 23, 2015 215.14 213.32 123,448 +3.55(+1.69%)
Nov 20, 2015 209.86 211.29 208.93 209.77 69,858 +1.02(+0.49%)
Nov 19, 2015 207.73 210.13 206.49 208.75 124,629 +2.26(+1.09%)
Nov 18, 2015 207.50 208.00 204.63 206.49 94,612 -0.01(-0.00%)
Nov 17, 2015 206.61 207.99 205.54 206.50 156,868 +0.03(+0.01%)
Nov 16, 2015 207.12 208.15 206.00 206.47 107,609 -0.53(-0.26%)
Nov 13, 2015 213.04 214.00 205.17 207.00 178,993 -7.73(-3.60%)
Nov 12, 2015 215.46 217.00 213.05 214.73 0 -0.48(-0.22%)
Nov 11, 2015 214.00 216.00 213.50 215.21 207,360 +1.26(+0.59%)
Nov 10, 2015 209.99 214.00 208.04 213.95 126,415 +3.65(+1.74%)
Nov 09, 2015 213.99 214.00 209.48 210.30 110,964 -4.25(-1.98%)
Nov 06, 2015 205.77 218.41 205.77 214.55 179,444 +10.54(+5.17%)
Nov 05, 2015 200.07 207.47 196.01 204.01 196,520 +13.09(+6.86%)
Nov 04, 2015 190.00 193.02 189.69 190.92 93,602 +1.44(+0.76%)
Nov 03, 2015 189.99 186.60 189.48 60,130 +0.94(+0.50%)
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.