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 UNCHANGED
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 (%)
Nov 30, 2016 234.97 235.38 232.70 233.75 106,319 -1.20(-0.51%)
Nov 29, 2016 228.49 235.24 228.49 234.95 63,896 +6.46(+2.83%)
Nov 28, 2016 230.50 231.22 227.23 228.49 81,029 -1.98(-0.86%)
Nov 25, 2016 230.87 230.92 227.77 230.47 26,247 -0.40(-0.17%)
Nov 24, 2016 232.01 233.00 230.11 230.87 17,003 -1.75(-0.75%)
Nov 23, 2016 233.70 235.00 232.46 232.62 65,211 -1.28(-0.55%)
Nov 22, 2016 229.01 235.00 228.11 233.90 77,595 +5.37(+2.35%)
Nov 21, 2016 227.57 230.37 226.70 228.53 60,890 +1.65(+0.73%)
Nov 18, 2016 223.97 227.78 223.35 226.88 66,204 +2.91(+1.30%)
Nov 17, 2016 224.03 224.28 222.79 223.97 46,644 +0.06(+0.03%)
Nov 16, 2016 223.19 224.00 222.00 223.91 105,693 +0.14(+0.06%)
Nov 15, 2016 226.74 226.74 223.26 223.77 74,717 -3.08(-1.36%)
Nov 14, 2016 227.51 229.01 222.75 226.85 94,936 -0.65(-0.29%)
Nov 11, 2016 230.01 231.66 222.43 227.50 95,649 -3.37(-1.46%)
Nov 10, 2016 245.91 245.91 225.59 230.87 133,406 -10.32(-4.28%)
Nov 09, 2016 237.41 241.22 235.51 241.19 44,652 +2.40(+1.01%)
Nov 08, 2016 240.01 241.33 237.83 238.79 56,086 -1.96(-0.81%)
Nov 07, 2016 239.28 244.50 239.28 240.75 36,022 +1.75(+0.73%)
Nov 04, 2016 237.33 240.20 236.33 239.00 27,483 +1.20(+0.50%)
Nov 03, 2016 238.11 242.94 235.65 237.80 36,217 -0.43(-0.18%)
Nov 02, 2016 236.53 238.69 234.60 238.23 33,908 +0.98(+0.41%)
Nov 01, 2016 238.42 242.20 236.79 237.25 83,153 -1.29(-0.54%)
Oct 31, 2016 235.15 239.19 233.16 238.54 61,240 +3.04(+1.29%)
Oct 28, 2016 235.38 239.43 235.33 235.50 52,676 +0.12(+0.05%)
Oct 27, 2016 236.73 238.90 234.62 235.38 62,157 -1.13(-0.48%)
Oct 26, 2016 241.99 243.62 236.33 236.51 75,612 -5.64(-2.33%)
Oct 25, 2016 241.53 242.28 238.61 242.15 33,562 +0.88(+0.36%)
Oct 24, 2016 242.50 242.50 239.79 241.27 38,807 -1.25(-0.52%)
Oct 21, 2016 241.49 245.80 241.49 242.52 27,909 +0.77(+0.32%)
Oct 20, 2016 245.38 246.04 239.97 241.75 61,866 -3.63(-1.48%)
Oct 19, 2016 251.88 251.88 244.41 245.38 51,242 -6.09(-2.42%)
Oct 18, 2016 245.99 252.81 245.63 251.47 38,558 +6.71(+2.74%)
Oct 17, 2016 243.75 246.00 243.75 244.76 21,923 -1.24(-0.50%)
Oct 14, 2016 244.02 247.67 243.99 246.00 45,801 +2.53(+1.04%)
Oct 13, 2016 242.28 243.78 241.77 243.47 25,860 -0.45(-0.18%)
Oct 12, 2016 237.02 245.59 237.02 243.92 63,639 +7.25(+3.06%)
Oct 11, 2016 242.00 243.99 235.15 236.67 71,892 -5.33(-2.20%)
Oct 07, 2016 242.00 242.00 242.00 0 -1.58(-0.65%)
Oct 06, 2016 246.01 249.88 242.54 243.58 82,796 -3.11(-1.26%)
Oct 05, 2016 248.41 251.98 245.11 246.69 35,990 +0.60(+0.24%)
Oct 04, 2016 247.58 247.58 244.16 246.09 30,394 +0.49(+0.20%)
Oct 03, 2016 251.09 253.48 245.33 245.60 63,252 -7.01(-2.78%)
Sep 30, 2016 258.35 258.35 251.88 252.61 42,915 -5.92(-2.29%)
Sep 29, 2016 257.00 260.00 254.78 258.53 53,483 +2.26(+0.88%)
Sep 28, 2016 256.73 256.73 254.15 256.27 24,942 +2.27(+0.89%)
Sep 27, 2016 250.29 255.39 250.29 254.00 60,238 +1.19(+0.47%)
Sep 26, 2016 251.18 253.59 251.18 252.81 20,693 +0.71(+0.28%)
Sep 23, 2016 249.56 252.54 248.77 252.10 52,512 +1.10(+0.44%)
Sep 22, 2016 248.47 251.58 246.24 251.00 36,256 +4.17(+1.69%)
Sep 21, 2016 241.57 247.48 241.57 246.83 70,831 +5.93(+2.46%)
Sep 20, 2016 244.00 246.96 240.90 240.90 42,679 -2.91(-1.19%)
Sep 19, 2016 242.97 245.04 241.33 243.81 30,893 +1.76(+0.73%)
Sep 16, 2016 242.36 243.91 238.69 242.05 67,944 +0.10(+0.04%)
Sep 15, 2016 244.98 245.50 241.62 241.95 26,212 -2.05(-0.84%)
Sep 14, 2016 242.46 244.77 241.86 244.00 30,108 +1.54(+0.64%)
Sep 13, 2016 247.81 247.81 239.67 242.46 95,628 -5.54(-2.23%)
Sep 12, 2016 248.00 250.00 245.00 248.00 39,946 -0.60(-0.24%)
Sep 09, 2016 252.58 252.58 248.40 248.60 45,737 -3.98(-1.58%)
Sep 08, 2016 250.50 254.00 248.45 252.58 46,397 +2.01(+0.80%)
Sep 07, 2016 251.15 251.26 250.33 250.57 42,739 -1.48(-0.59%)
Sep 06, 2016 251.27 254.22 250.89 252.05 24,902 +1.35(+0.54%)
Sep 02, 2016 250.70 250.70 250.70 0 -0.07(-0.03%)
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.