Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 285.42 287.00 281.74 282.31 148,128 -2.41(-0.85%)
Feb 27, 2017 288.11 288.11 283.50 284.72 102,220 -5.44(-1.87%)
Feb 24, 2017 288.77 291.09 282.75 290.16 111,074 -0.61(-0.21%)
Feb 23, 2017 279.94 293.14 276.90 290.77 135,833 +18.14(+6.65%)
Feb 22, 2017 271.58 272.63 269.84 272.63 38,122 +1.39(+0.51%)
Feb 21, 2017 270.00 271.93 269.51 271.24 31,215 +1.24(+0.46%)
Feb 17, 2017 270.00 270.00 270.00 0 +1.56(+0.58%)
Feb 16, 2017 268.32 268.88 265.36 268.44 32,683 -0.07(-0.03%)
Feb 15, 2017 267.00 269.75 266.91 268.51 55,851 +1.34(+0.50%)
Feb 14, 2017 266.25 268.77 266.25 267.17 40,218 +0.65(+0.24%)
Feb 13, 2017 267.02 269.55 266.24 266.52 51,343 -1.32(-0.49%)
Feb 10, 2017 265.51 268.91 265.51 267.84 37,226 +1.84(+0.69%)
Feb 09, 2017 267.69 267.69 264.38 266.00 49,454 -1.16(-0.43%)
Feb 08, 2017 267.00 267.97 266.53 267.16 29,537 -0.05(-0.02%)
Feb 07, 2017 267.01 268.49 265.04 267.21 27,720 -0.29(-0.11%)
Feb 06, 2017 270.30 270.30 264.26 267.50 39,938 -2.80(-1.04%)
Feb 03, 2017 268.02 270.91 268.02 270.30 24,867 +0.71(+0.26%)
Feb 02, 2017 271.99 274.90 269.59 269.59 39,382 -2.21(-0.81%)
Feb 01, 2017 268.00 272.31 267.49 271.80 75,586 +4.00(+1.49%)
Jan 31, 2017 266.99 269.98 266.19 267.80 44,403 -0.19(-0.07%)
Jan 30, 2017 268.91 269.89 266.73 267.99 20,022 -1.90(-0.70%)
Jan 27, 2017 268.01 271.50 268.01 269.89 36,134 +0.69(+0.26%)
Jan 26, 2017 267.74 269.21 267.38 269.20 35,685 +1.20(+0.45%)
Jan 25, 2017 265.02 269.80 264.99 268.00 55,805 +2.01(+0.76%)
Jan 24, 2017 261.00 267.90 260.73 265.99 43,126 +4.78(+1.83%)
Jan 23, 2017 260.63 261.90 259.18 261.21 43,925 +1.61(+0.62%)
Jan 20, 2017 260.36 261.20 258.18 259.60 41,663 -0.74(-0.28%)
Jan 19, 2017 258.98 260.93 258.39 260.34 24,280 +3.13(+1.22%)
Jan 18, 2017 261.27 261.27 256.76 257.21 25,264 -0.90(-0.35%)
Jan 17, 2017 260.71 260.71 255.21 258.11 37,031 -2.95(-1.13%)
Jan 16, 2017 256.02 261.20 255.91 261.06 33,710 +5.01(+1.96%)
Jan 13, 2017 256.30 256.72 255.01 256.05 32,973 +0.02(+0.01%)
Jan 12, 2017 259.85 260.02 254.00 256.03 52,918 -2.97(-1.15%)
Jan 11, 2017 255.81 260.41 255.81 259.00 35,075 +2.10(+0.82%)
Jan 10, 2017 254.00 258.46 250.40 256.90 58,002 +1.01(+0.39%)
Jan 09, 2017 256.50 258.77 255.47 255.89 45,273 -1.05(-0.41%)
Jan 06, 2017 259.48 259.48 255.99 256.94 42,961 -0.98(-0.38%)
Jan 05, 2017 259.50 260.13 256.50 257.92 57,609 -2.08(-0.80%)
Jan 04, 2017 260.99 262.24 259.71 260.00 36,063 -1.21(-0.46%)
Jan 03, 2017 263.47 264.20 259.06 261.21 43,533 -2.59(-0.98%)
Dec 30, 2016 263.80 263.80 263.80 0 -1.21(-0.46%)
Dec 29, 2016 265.84 267.00 264.64 265.01 40,167 -1.44(-0.54%)
Dec 28, 2016 269.95 269.99 265.92 266.45 45,178 -1.05(-0.39%)
Dec 23, 2016 267.50 267.50 267.50 0 +0.76(+0.28%)
Dec 22, 2016 265.99 268.60 265.12 266.74 45,783 +0.49(+0.18%)
Dec 21, 2016 272.01 272.01 264.62 266.25 89,011 -4.94(-1.82%)
Dec 20, 2016 250.50 275.90 250.50 271.19 296,316 +44.37(+19.56%)
Dec 19, 2016 229.01 232.14 224.56 226.82 69,987 -2.64(-1.15%)
Dec 16, 2016 229.16 232.44 228.59 229.46 113,391 +0.72(+0.31%)
Dec 15, 2016 228.52 228.77 225.53 228.74 65,624 +0.71(+0.31%)
Dec 14, 2016 225.53 230.11 225.53 228.03 87,944 +4.72(+2.11%)
Dec 13, 2016 219.99 223.56 218.76 223.31 66,360 +3.58(+1.63%)
Dec 12, 2016 220.49 221.26 216.64 219.73 101,856 -2.79(-1.25%)
Dec 09, 2016 224.99 224.99 220.89 222.52 55,973 -2.11(-0.94%)
Dec 08, 2016 226.53 227.00 222.38 224.63 78,663 -2.37(-1.04%)
Dec 07, 2016 227.99 228.83 223.51 227.00 86,641 -2.00(-0.87%)
Dec 06, 2016 231.00 232.00 225.07 229.00 77,739 -2.00(-0.87%)
Dec 05, 2016 232.08 235.72 229.40 231.00 51,132 -0.33(-0.14%)
Dec 02, 2016 233.00 233.29 228.49 231.33 88,387 -2.70(-1.15%)
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.