Dark

CCDBF
CCL INDUS INC B CDA
stock OTC

EOD

Jul 31, 2026

66.38USD+0.279%(+0.19)2,324

Pre-market

0.00USD-100.000%(-66.19)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	66.3750	66.375000	66.3750	66.3750	+0.279%	2,324	0.000%
2026-07-30	66.1100	66.740000	66.0995	66.1900	-1.400%	30,718	+0.279%
2026-07-29	66.7291	67.170000	66.5900	67.1300	+0.441%	5,026	-1.125%
2026-07-28	65.9400	66.835000	65.8900	66.8350	+3.363%	21,512	-0.688%
2026-07-27	64.2950	64.744000	64.2950	64.6605	+1.032%	30,042	+2.652%
2026-07-24	63.4300	64.000000	63.4300	64.0000	+1.513%	24,896	+3.711%
2026-07-23	63.0330	63.246000	62.8700	63.0460	-1.950%	57,624	+5.280%
2026-07-22	62.5900	64.660000	62.5900	64.3000	+1.260%	41,008	+3.227%
2026-07-21	65.5900	65.590000	63.5000	63.5000	-1.059%	51,402	+4.528%
2026-07-20	64.5100	64.510000	64.1600	64.1795	-1.209%	18,405	+3.421%
2026-07-17	62.1801	65.700000	62.1801	64.9650	-0.968%	17,817	+2.170%
2026-07-16	65.4200	65.600000	65.4200	65.6000	+3.096%	12,713	+1.181%
2026-07-15	63.4735	63.835000	63.4000	63.6300	+0.585%	40,799	+4.314%
2026-07-14	74.3100	74.310000	63.0920	63.2600	+0.333%	29,532	+4.924%
2026-07-13	64.2700	64.270000	63.0500	63.0500	-0.919%	35,897	+5.274%
2026-07-10	63.5385	63.635000	63.5385	63.6350	+0.912%	54,724	+4.306%
2026-07-09	62.1801	63.490000	62.1801	63.0600	-0.919%	58,368	+5.257%
2026-07-08	63.6450	63.645000	63.6450	63.6450	-2.713%	25,656	+4.289%
2026-07-07	65.4200	65.420000	65.4200	65.4200	+1.097%	9,697	+1.460%
2026-07-06	73.9500	73.950000	64.6100	64.7100	-1.657%	130,197	+2.573%
2026-07-02	65.4050	65.800000	65.4050	65.8000	+1.231%	6,638	+0.874%
2026-06-30	64.7075	65.000100	64.7075	65.0000	+0.154%	24,242	+2.115%
2026-06-29	75.1700	75.170000	64.6700	64.9000	-0.368%	91,745	+2.273%
2026-06-26	65.5700	65.570000	64.7120	65.1400	+0.308%	3,624	+1.896%
2026-06-25	65.0119	65.170000	64.9400	64.9400	+1.500%	23,470	+2.210%
2026-06-24	64.5100	64.510000	63.9800	63.9800	+1.741%	132,389	+3.743%
2026-06-23	63.5685	63.568500	62.8850	62.8850	-0.480%	48,117	+5.550%
2026-06-22	62.8515	63.335000	62.8515	63.1885	+0.940%	123,465	+5.043%
2026-06-18	61.6700	62.600000	61.6700	62.6000	+2.804%	76,965	+6.030%
2026-06-17	61.1900	61.405000	60.8925	60.8925	+0.481%	20,835	+9.004%
2026-06-16	62.5900	62.590000	60.2200	60.6010	+1.086%	75,202	+9.528%
2026-06-15	61.4600	61.460000	59.9500	59.9500	-0.399%	9,103	+10.717%
2026-06-12	60.1115	60.205000	59.8140	60.1900	+0.221%	2,316	+10.276%
2026-06-11	60.2150	60.215000	59.1800	60.0575	+1.039%	8,374	+10.519%
2026-06-10	60.1100	60.110000	59.4400	59.4400	-0.530%	20,341	+11.667%
2026-06-09	59.1800	60.112000	59.1800	59.7570	+2.035%	26,668	+11.075%
2026-06-08	59.5101	59.705000	58.5400	58.5650	-2.607%	453	+13.336%
2026-06-05	59.6000	60.132500	59.4540	60.1325	+1.635%	352	+10.381%
2026-06-04	60.3950	60.395000	59.1650	59.1650	-1.234%	84	+12.186%
2026-06-03	61.0700	61.070000	59.8100	59.9040	+0.275%	629	+10.802%
2026-06-02	61.4840	61.720000	59.7400	59.7400	-1.150%	1,475	+11.106%
2026-06-01	60.2200	62.132000	60.2200	60.4350	-6.473%	13,557	+9.829%
2026-05-29	64.6180	64.618000	64.6180	64.6180	+0.374%	128	+2.719%
2026-05-28	64.2350	64.380000	64.2350	64.3775	+1.111%	3	+3.103%
2026-05-27	63.6700	63.670000	63.6700	63.6700	-1.195%	100	+4.248%
2026-05-26	74.7700	74.770000	64.4400	64.4400	-1.150%	316	+3.003%
2026-05-22	65.5009	65.500900	65.1900	65.1900	-0.077%	844	+1.818%
2026-05-21	64.6100	65.440000	64.2075	65.2400	+1.147%	623	+1.740%
2026-05-20	63.3000	64.500000	63.3000	64.5000	+1.847%	321	+2.907%
2026-05-19	64.3000	64.320000	63.3300	63.3300	-0.016%	314	+4.808%
2026-05-18	68.0850	68.085000	63.3400	63.3400	+0.190%	50	+4.792%
2026-05-15	63.5800	63.905000	63.2200	63.2200	-0.189%	2,351	+4.991%
2026-05-14	61.9100	63.892000	61.9100	63.3400	+2.775%	459	+4.792%
2026-05-13	61.9200	61.920000	61.4095	61.6300	+0.596%	326	+7.699%
2026-05-12	61.0740	61.265000	61.0120	61.2650	+0.589%	46	+8.341%
2026-05-11	62.3000	62.300000	60.9060	60.9060	-1.994%	167	+8.979%
2026-05-08	61.0301	62.145000	61.0301	62.1450	-0.425%	22	+6.807%
2026-05-07	61.7300	62.510000	61.7300	62.4100	+1.927%	359	+6.353%
2026-05-06	62.2300	62.230000	61.2300	61.2300	-0.293%	1,195	+8.403%
2026-05-05	61.7800	61.780000	61.2815	61.4100	+0.557%	772	+8.085%
2026-05-04	62.0840	62.234000	61.0700	61.0700	-2.053%	87	+8.687%
2026-05-01	63.3600	63.360000	62.3500	62.3500	-1.149%	369	+6.455%
2026-04-30	62.6520	63.075000	62.5470	63.0750	+1.932%	70	+5.232%
2026-04-29	63.0300	63.030000	61.8795	61.8795	-1.685%	120	+7.265%
2026-04-28	63.8900	63.890000	62.9400	62.9400	-0.524%	377	+5.458%
2026-04-27	63.5450	63.545000	63.2715	63.2715	-0.797%	118	+4.905%
2026-04-24	63.8705	64.068000	63.7800	63.7800	+0.181%	83	+4.069%
2026-04-23	63.3000	63.665000	63.3000	63.6650	+0.434%	19	+4.257%
2026-04-22	64.7099	64.709900	63.3900	63.3900	-0.055%	101	+4.709%
2026-04-21	64.0500	64.050000	63.4250	63.4250	-0.843%	170	+4.651%
2026-04-20	63.8620	63.964000	63.8150	63.9640	+0.414%	24	+3.769%
2026-04-17	67.2199	67.219900	63.5705	63.7000	+1.214%	260	+4.199%
2026-04-16	64.8700	64.870000	62.9360	62.9360	-1.230%	105	+5.464%
2026-04-15	64.0300	64.112500	63.7200	63.7200	-0.887%	278	+4.167%
2026-04-13	63.8800	64.290000	63.8800	64.2900	-0.093%	115	+3.243%
2026-04-10	65.0000	65.735000	64.3500	64.3500	+0.386%	144	+3.147%
2026-04-09	64.6040	64.604000	64.1024	64.1024	-0.121%	42	+3.545%
2026-04-08	64.3640	64.364000	64.1800	64.1800	+2.916%	336	+3.420%
2026-04-07	59.5000	62.666000	59.5000	62.3615	-0.778%	150	+6.436%
2026-04-06	62.7685	63.005000	62.5805	62.8505	-0.490%	334	+5.608%
2026-04-02	67.9299	67.929900	62.9370	63.1600	-0.856%	926	+5.090%
2026-04-01	62.3100	63.705000	62.3100	63.7050	+1.700%	101	+4.191%
2026-03-31	62.3400	62.640000	62.0150	62.6400	+1.524%	203	+5.963%
2026-03-30	62.0330	62.140000	61.7000	61.7000	-0.836%	144	+7.577%
2026-03-27	62.3605	62.735000	62.1100	62.2200	-1.002%	218	+6.678%
2026-03-26	63.5040	63.504000	62.8500	62.8500	-0.373%	805	+5.609%
2026-03-25	63.3675	63.367500	63.0850	63.0850	-0.229%	3	+5.215%
2026-03-24	64.5745	64.574500	63.2300	63.2300	+0.265%	323	+4.974%
2026-03-23	61.9200	63.063000	61.9200	63.0630	+2.575%	127	+5.252%
2026-03-20	50.9500	61.520500	50.9500	61.4800	+1.027%	3,286	+7.962%
2026-03-19	60.5505	61.010000	60.5450	60.8550	-1.401%	146	+9.071%
2026-03-18	63.5500	63.550000	61.4900	61.7200	-1.395%	503	+7.542%
2026-03-17	63.1340	63.245000	62.5930	62.5930	-0.960%	3,584	+6.042%
2026-03-16	63.0850	63.310000	62.8550	63.2000	+0.578%	1,356	+5.024%
2026-03-13	65.7000	65.700000	62.8370	62.8370	-0.227%	2,210	+5.630%
2026-03-12	69.4899	69.489900	62.6200	62.9800	+0.479%	955	+5.391%
2026-03-11	62.6700	62.680000	62.6700	62.6800	-0.759%	12,086	+5.895%
2026-03-10	63.7950	64.229500	63.0800	63.1595	-1.267%	119,809	+5.091%
2026-03-09	60.2501	63.970000	60.2501	63.9700	+0.031%	1,511	+3.760%
2026-03-06	68.3700	68.370000	63.8800	63.9500	-2.871%	811	+3.792%
2026-03-05	67.3600	67.360000	65.8400	65.8400	-1.878%	404	+0.813%
2026-03-04	67.2450	67.680500	66.6400	67.1000	-0.460%	362	-1.080%
2026-03-03	66.6000	67.410000	65.7400	67.4100	-1.763%	993	-1.535%
2026-03-02	68.1500	68.620000	67.6900	68.6200	-0.023%	915	-3.272%
2026-02-27	66.6400	68.636000	66.6400	68.6360	+7.043%	10,293	-3.294%
2026-02-26	63.4345	64.120000	62.8605	64.1200	-0.964%	312	+3.517%
2026-02-25	65.0500	65.050000	64.7440	64.7440	-2.947%	1,231	+2.519%
2026-02-24	65.4350	66.710000	65.4305	66.7100	+0.862%	245	-0.502%
2026-02-23	65.0200	66.140000	64.8370	66.1400	+2.734%	316	+0.355%
2026-02-20	64.1100	64.380000	63.9350	64.3800	+0.846%	417	+3.099%
2026-02-19	63.5500	63.840000	63.1870	63.8400	+1.037%	106	+3.971%
2026-02-18	63.1200	63.310000	63.1200	63.1850	-1.810%	383	+5.049%
2026-02-17	63.1100	64.350000	63.0040	64.3500	+2.436%	204	+3.147%
2026-02-13	63.1950	63.195000	62.8200	62.8200	-0.118%	47	+5.659%
2026-02-12	62.8940	62.894000	62.8940	62.8940	-1.933%	8	+5.535%
2026-02-11	63.6446	64.174000	63.3100	64.1340	+0.492%	37	+3.494%
2026-02-10	63.7300	63.820000	63.7300	63.8200	+1.576%	200	+4.003%
2026-02-09	63.0405	63.040500	62.8300	62.8300	+0.335%	135	+5.642%
2026-02-06	62.6915	62.691500	62.4600	62.6200	+1.090%	4,912	+5.996%
2026-02-05	62.4740	62.625000	61.9450	61.9450	-0.217%	332	+7.152%
2026-02-04	62.1870	62.427000	62.0800	62.0800	+1.322%	15	+6.918%
2026-02-03	60.6020	61.370000	60.6020	61.2700	+0.906%	313	+8.332%
2026-02-02	57.0422	60.720000	57.0422	60.7200	+1.099%	335	+9.313%
2026-01-30	60.7100	61.055000	60.0500	60.0600	-0.299%	871	+10.514%
2026-01-29	62.5300	62.530000	59.9353	60.2400	-3.616%	1,197	+10.184%
2026-01-28	65.0200	65.020000	62.4905	62.5000	-2.298%	196	+6.200%
2026-01-27	63.8705	63.970000	63.8705	63.9700	+1.766%	124	+3.760%
2026-01-26	63.2805	63.280500	62.5050	62.8600	-1.249%	12	+5.592%
2026-01-23	64.0000	64.052000	63.3150	63.6550	-0.476%	80	+4.273%
2026-01-22	63.9360	63.959500	63.9360	63.9595	+2.023%	13	+3.777%
2026-01-21	62.4060	62.774000	62.4060	62.6915	+1.870%	6	+5.876%
2026-01-20	61.5800	62.044000	61.3600	61.5405	-0.608%	389	+7.856%
2026-01-16	61.9170	61.917000	61.9170	61.9170	+0.028%	1	+7.200%
2026-01-15	62.1800	62.180000	61.5450	61.8995	-2.055%	206	+7.230%
2026-01-14	63.1980	63.198000	63.1980	63.1980	+0.602%	3,411	+5.027%
2026-01-13	62.8525	63.030000	62.8200	62.8200	-0.381%	191	+5.659%
2026-01-12	63.0600	63.060000	63.0600	63.0600	-1.237%	100	+5.257%
2026-01-08	63.7840	63.850000	63.7840	63.8500	+1.981%	21	+3.955%
2026-01-07	63.4650	63.465000	62.6100	62.6100	-0.871%	350	+6.013%
2026-01-06	63.3805	63.380500	63.1600	63.1600	-0.535%	64	+5.090%
2026-01-02	60.8900	63.500000	60.8900	63.5000	+0.890%	104	+4.528%
2025-12-31	62.9400	62.940000	62.9400	62.9400	-0.991%	2	+5.458%
2025-12-30	63.1570	63.578000	63.1570	63.5700	+0.937%	116	+4.412%
2025-12-29	62.9800	62.980000	62.9800	62.9800	+3.229%	150	+5.391%
2025-12-26	61.0100	61.010000	61.0100	61.0100	-3.861%	194	+8.794%
2025-12-24	65.0200	65.020000	63.4600	63.4600	-1.010%	215	+4.593%
2025-12-23	64.3300	64.330000	64.1075	64.1075	+2.066%	138	+3.537%
2025-12-22	61.9400	62.810000	61.9400	62.8100	+0.762%	368	+5.676%
2025-12-19	62.8625	62.862500	62.2940	62.3350	-0.487%	27	+6.481%
2025-12-18	62.4660	62.640000	62.4660	62.6400	+1.622%	82	+5.963%
2025-12-17	63.1200	63.120000	60.8640	61.6400	+3.022%	164	+7.682%
2025-12-16	59.9300	59.930000	59.8320	59.8320	-2.123%	317	+10.936%
2025-12-15	61.5100	61.540000	61.1300	61.1300	-0.114%	21,082	+8.580%
2025-12-11	60.0888	61.203000	60.0888	61.2000	+1.729%	7,277	+8.456%
2025-12-10	60.0255	60.160000	59.8815	60.1600	+2.296%	6,333	+10.331%
2025-12-09	59.1350	59.135000	58.8100	58.8100	-0.669%	27,601	+12.863%
2025-12-08	60.5600	60.560000	59.2030	59.2060	-1.225%	217	+12.109%
2025-12-05	59.9150	60.050000	59.9150	59.9400	+0.033%	125	+10.736%
2025-12-04	60.4863	60.497500	59.8800	59.9200	-0.020%	132	+10.773%
2025-12-03	60.0100	60.010000	59.9320	59.9320	-0.155%	2,787	+10.751%
2025-12-02	60.8500	60.850000	60.0250	60.0250	-0.883%	45	+10.579%
2025-12-01	60.5600	60.560000	60.5600	60.5600	-1.193%	100	+9.602%
2025-11-28	61.2915	61.291500	61.2915	61.2915	+0.610%	6	+8.294%
2025-11-26	60.9100	60.937500	60.9100	60.9200	+0.362%	67	+8.954%
2025-11-25	59.9605	60.700000	59.9605	60.7000	+2.629%	59	+9.349%
2025-11-24	59.0300	59.160000	58.7550	59.1450	-0.563%	9,813	+12.224%
2025-11-21	59.4800	59.670000	59.3800	59.4800	+0.388%	603	+11.592%
2025-11-20	60.1150	60.220000	59.2500	59.2500	-1.496%	593	+12.025%
2025-11-19	60.2595	60.259500	59.6740	60.1500	-0.726%	988	+10.349%
2025-11-18	60.3140	60.800000	60.3140	60.5900	+1.164%	817	+9.548%
2025-11-17	60.3900	60.390000	59.8930	59.8930	-4.064%	101	+10.823%
2025-11-14	61.3450	62.430000	60.8500	62.4300	-0.842%	250	+6.319%
2025-11-13	62.8200	63.490000	62.8200	62.9600	+0.849%	1,067	+5.424%
2025-11-12	61.7400	62.430000	60.6104	62.4300	+7.731%	362	+6.319%
2025-11-11	57.9670	57.967000	57.9499	57.9500	+1.819%	486	+14.538%
2025-11-10	56.4600	56.915000	56.4600	56.9150	+2.781%	5,819	+16.621%
2025-11-07	55.3705	55.386000	55.2450	55.3750	+0.584%	9,104	+19.865%
2025-11-06	55.0420	55.100000	55.0420	55.0535	-0.572%	7,792	+20.565%
2025-11-05	55.2300	55.370000	55.2300	55.3700	+0.884%	11,641	+19.875%
2025-11-04	54.8880	54.888000	54.6310	54.8850	-0.035%	7	+20.935%
2025-11-03	54.6930	54.904000	54.6930	54.9040	-1.747%	572	+20.893%
2025-10-31	55.3600	55.880000	55.3600	55.8800	+0.090%	157	+18.781%
2025-10-30	55.7090	56.100000	55.7090	55.8300	-0.089%	227	+18.888%
2025-10-29	56.1800	56.367000	55.8200	55.8800	-2.580%	4,207	+18.781%
2025-10-28	57.0625	57.360000	57.0020	57.3600	-0.774%	308	+15.717%
2025-10-27	57.7975	57.932412	57.7975	57.8075	-0.194%	12	+14.821%
2025-10-24	57.9200	57.920000	57.9200	57.9200	+1.383%	100	+14.598%
2025-10-23	56.6885	57.154000	56.6885	57.1300	+0.281%	121	+16.182%
2025-10-22	55.6600	56.970000	55.6200	56.9700	+3.422%	108	+16.509%
2025-10-21	54.6510	55.085000	54.6270	55.0850	+1.166%	49	+20.496%
2025-10-20	54.6800	54.680000	54.4500	54.4500	-1.210%	800	+21.901%
2025-10-17	54.9850	55.117000	54.6250	55.1170	+2.174%	22	+20.426%
2025-10-16	53.8160	53.944000	53.7700	53.9440	+0.361%	134	+23.044%
2025-10-15	53.4395	53.750000	53.4395	53.7500	-0.361%	1,220	+23.488%
2025-10-14	53.9690	53.975000	53.9450	53.9450	-1.018%	139	+23.042%
2025-10-13	54.5000	54.500000	53.7500	54.5000	+0.464%	382	+21.789%
2025-10-10	55.0050	55.005000	54.2485	54.2485	-0.549%	49,829	+22.354%
2025-10-09	54.9240	54.924000	54.4850	54.5480	-0.948%	13,892	+21.682%
2025-10-08	54.8300	55.154000	54.8300	55.0700	-0.290%	47,607	+20.528%
2025-10-07	55.3050	55.305000	55.1820	55.2300	-0.617%	39	+20.179%
2025-10-06	55.8600	55.860000	55.2680	55.5730	-0.368%	723	+19.437%
2025-10-03	55.9907	55.990700	55.5850	55.7780	+0.598%	39,519	+18.999%
2025-10-02	55.8100	55.810000	55.4465	55.4465	-1.084%	2,616	+19.710%
2025-10-01	56.1085	56.108500	56.0540	56.0540	-0.490%	8,647	+18.413%
2025-09-30	56.1405	56.362500	55.9620	56.3300	+0.661%	75	+17.832%
2025-09-29	56.8200	56.820000	55.9600	55.9600	-1.505%	6,835	+18.612%
2025-09-26	56.6450	56.815000	56.6450	56.8150	+0.558%	9,725	+16.827%
2025-09-25	57.0000	57.000000	56.4720	56.5000	-1.944%	11,910	+17.478%
2025-09-24	57.4700	57.720000	57.4700	57.6200	+0.177%	10,041	+15.194%
2025-09-23	57.6000	57.610000	57.5180	57.5180	-0.003%	7,854	+15.399%
2025-09-22	57.8360	57.901500	57.5200	57.5200	-1.253%	54,627	+15.395%
2025-09-19	57.8750	58.250000	57.8750	58.2500	+0.261%	16,278	+13.948%
2025-09-18	58.3100	58.370500	58.0800	58.0985	+0.015%	2,305	+14.246%
2025-09-17	58.7900	58.790000	58.0400	58.0900	-0.120%	8,475	+14.262%
2025-09-16	58.2672	58.267200	58.1600	58.1600	+0.316%	24,984	+14.125%
2025-09-15	57.6920	57.977000	57.6920	57.9770	-0.134%	1,991	+14.485%
2025-09-12	58.2060	58.214000	58.0550	58.0550	-0.557%	6,089	+14.331%
2025-09-11	58.5000	58.500000	58.2800	58.3800	+1.284%	8,925	+13.695%
2025-09-10	57.7320	57.760000	57.6400	57.6400	-1.596%	11,852	+15.154%
2025-09-09	58.2427	58.605000	58.2100	58.5750	+0.472%	10,954	+13.316%
2025-09-08	57.9850	58.300000	57.9850	58.3000	+0.458%	43,945	+13.851%
2025-09-05	58.1000	58.100000	58.0340	58.0340	-1.737%	25,220	+14.373%
2025-09-04	58.7700	59.060000	58.4867	59.0600	-0.118%	11,698	+12.386%
2025-09-03	59.5700	59.570000	58.8650	59.1300	+1.139%	3,859	+12.253%
2025-09-02	58.8777	58.877700	58.3444	58.4639	-2.609%	41,499	+13.532%
2025-08-29	59.6295	60.030000	59.6295	60.0300	+1.388%	24,904	+10.570%
2025-08-28	59.2080	59.208000	59.2080	59.2080	+0.081%	43,323	+12.105%
2025-08-27	58.7000	59.180000	58.7000	59.1600	+0.390%	4,386	+12.196%
2025-08-26	58.7001	58.930000	58.7001	58.9300	-0.081%	13,523	+12.634%
2025-08-25	59.9480	59.948000	58.9470	58.9780	-2.776%	19,099	+12.542%
2025-08-22	59.7920	60.662000	59.7920	60.6620	+1.891%	7,890	+9.418%
2025-08-21	59.4940	59.536000	59.4940	59.5360	+0.598%	5,281	+11.487%
2025-08-20	59.3840	59.482000	59.1820	59.1820	+0.003%	315	+12.154%
2025-08-19	58.1350	59.180000	58.1350	59.1800	+2.031%	307	+12.158%
2025-08-18	58.5740	58.574000	58.0020	58.0020	-0.642%	176	+14.436%
2025-08-15	58.6100	58.610000	58.0000	58.3770	-0.448%	8,210	+13.701%
2025-08-14	58.1200	58.640000	57.3900	58.6400	+0.999%	26,774	+13.191%
2025-08-13	58.3500	58.350000	58.0100	58.0600	+0.395%	13,748	+14.321%
2025-08-12	57.6215	57.831500	57.6215	57.8315	+1.316%	4,850	+14.773%
2025-08-11	57.0225	57.080500	56.9995	57.0805	+0.053%	15,726	+16.283%
2025-08-08	55.9000	57.100000	55.9000	57.0500	+0.635%	14,467	+16.345%
2025-08-07	56.5800	56.690000	56.5800	56.6900	+0.582%	34,633	+17.084%
2025-08-06	56.3620	56.362000	56.3620	56.3620	+0.039%	1	+17.766%
2025-08-05	55.8505	56.340000	55.8505	56.3400	+6.422%	7,046	+17.812%
2025-08-04	50.6405	55.140000	50.6405	52.9400	-4.146%	62	+25.378%
2025-08-01	55.4195	55.419500	55.2300	55.2300	-1.199%	6,356	+20.179%
2025-07-31	56.2800	56.280000	55.9000	55.9000	-1.359%	13,096	+18.739%
2025-07-30	56.7705	56.770500	56.6700	56.6700	-0.046%	8,790	+17.125%
2025-07-29	56.9900	56.990000	56.6300	56.6960	-0.305%	7,269	+17.072%
2025-07-28	57.2600	57.270000	56.8695	56.8695	-1.182%	9,138	+16.715%
2025-07-25	57.5500	57.550000	57.5500	57.5500	-0.776%	7	+15.334%
2025-07-24	58.0000	58.000000	58.0000	58.0000	-1.184%	6,134	+14.440%
2025-07-23	59.1750	59.175000	58.6950	58.6950	+0.376%	5,144	+13.085%
2025-07-22	55.2300	58.810000	55.2300	58.4750	+0.183%	330	+13.510%
2025-07-21	58.3680	58.368000	58.3680	58.3680	+0.151%	14,066	+13.718%
2025-07-18	58.3800	58.380000	58.2800	58.2800	-2.078%	27,265	+13.890%
2025-07-17	58.3400	59.517000	58.3400	59.5170	+2.704%	44,601	+11.523%
2025-07-16	57.2300	57.950000	57.1460	57.9500	+0.874%	26,619	+14.538%
2025-07-15	57.9285	57.928500	57.4480	57.4480	-1.156%	3,010	+15.539%
2025-07-14	58.3000	58.300000	58.0580	58.1200	-0.060%	9,664	+14.203%
2025-07-11	57.6350	58.155000	57.6350	58.1550	-0.009%	32,320	+14.135%
2025-07-10	58.4900	58.495000	58.1600	58.1600	-0.496%	16,960	+14.125%
2025-07-09	58.7600	58.812000	58.4500	58.4500	-0.697%	18,532	+13.559%
2025-07-08	58.4970	58.860000	58.4970	58.8600	+0.409%	16,228	+12.768%
2025-07-07	55.9900	58.925000	55.9900	58.6205	-1.602%	25,545	+13.228%
2025-07-03	56.5901	59.575000	56.5901	59.5750	+2.131%	25,765	+11.414%
2025-07-02	58.1840	58.332000	58.1840	58.3320	+0.272%	330	+13.788%
2025-06-30	57.9786	58.174000	57.6508	58.1740	+1.207%	8,605	+14.097%
2025-06-27	60.1700	60.170000	57.4800	57.4800	-0.686%	6,171	+15.475%
2025-06-26	57.5920	57.887600	57.5920	57.8770	+1.720%	16,108	+14.683%
2025-06-25	56.8985	56.898500	56.8985	56.8985	-0.455%	13,806	+16.655%
2025-06-24	57.0850	57.197500	57.0700	57.1585	+0.041%	13,044	+16.124%
2025-06-23	56.8650	57.135000	56.8640	57.1350	+1.303%	15,803	+16.172%
2025-06-20	56.2300	56.400000	56.2300	56.4000	-1.105%	15,787	+17.686%
2025-06-17	57.3985	57.398500	56.9760	57.0300	-0.679%	2,075	+16.386%
2025-06-16	57.4200	57.420000	57.4200	57.4200	-0.364%	3,400	+15.596%
2025-06-13	57.6300	57.630000	57.6300	57.6300	+0.296%	4,754	+15.174%
2025-06-12	57.5900	57.590000	57.4600	57.4600	+0.042%	6,389	+15.515%
2025-06-11	57.2150	57.436000	57.2150	57.4360	+0.960%	1,120	+15.563%
2025-06-09	56.8540	56.890000	56.7440	56.8900	-0.210%	55,930	+16.673%
2025-06-06	56.4150	57.010000	56.4150	57.0100	-0.315%	34,613	+16.427%
2025-06-05	57.6700	57.670000	57.1900	57.1900	-0.660%	16,809	+16.061%
2025-06-04	57.4995	57.890000	57.4995	57.5700	+0.280%	43,996	+15.294%
2025-06-03	55.2300	57.475000	55.2300	57.4090	-0.951%	4,253	+15.618%
2025-06-02	58.1000	58.100000	57.9600	57.9600	-0.583%	103	+14.519%
2025-05-30	58.5000	58.500000	58.1100	58.3000	+0.621%	34,667	+13.851%
2025-05-29	57.9840	58.070000	57.9400	57.9400	-0.086%	29,639	+14.558%
2025-05-28	57.9900	57.990000	57.9900	57.9900	-0.103%	16,923	+14.459%
2025-05-27	54.9600	58.250000	54.8400	58.0500	+0.812%	62,480	+14.341%
2025-05-23	57.8800	57.880000	57.5825	57.5825	+1.306%	51,389	+15.269%
2025-05-22	56.8350	56.965000	56.8350	56.8400	+0.709%	53,101	+16.775%
2025-05-21	56.4400	56.440000	56.4400	56.4400	-0.089%	26,406	+17.603%
2025-05-20	56.8470	56.847000	56.4900	56.4900	+0.154%	616	+17.499%
2025-05-19	55.0550	56.403000	55.0550	56.4030	+2.272%	92	+17.680%
2025-05-15	55.1500	55.150000	55.1500	55.1500	-1.236%	6	+20.354%
2025-05-09	56.0500	56.050000	55.8400	55.8400	+0.794%	51,654	+18.866%
2025-05-08	54.0785	55.400000	53.9395	55.4000	+6.354%	190	+19.810%
2025-05-07	52.0900	52.090000	52.0900	52.0900	+1.402%	392	+27.424%
2025-05-06	51.7100	51.710000	51.3700	51.3700	+0.410%	121	+29.210%
2025-05-05	51.1600	51.160000	51.1600	51.1600	-1.709%	1	+29.740%
2025-05-02	51.9300	52.049500	51.9300	52.0495	-0.231%	5	+27.523%
2025-04-30	51.0000	52.170000	51.0000	52.1700	+0.851%	105	+27.228%
2025-04-29	51.5400	51.730000	51.5400	51.7300	+0.681%	36	+28.310%
2025-04-28	51.3485	51.380000	51.0960	51.3800	+1.884%	1,565	+29.185%
2025-04-25	50.6940	50.694000	50.4300	50.4300	+0.890%	103	+31.618%
2025-04-24	49.1540	49.985000	49.1540	49.9850	+1.534%	45	+32.790%
2025-04-23	50.2600	50.260000	49.2000	49.2300	-1.244%	254	+34.826%
2025-04-22	49.5400	49.850000	49.5400	49.8500	+0.891%	101	+33.149%
2025-04-21	49.4995	49.499500	49.1395	49.4100	-0.091%	449	+34.335%
2025-04-17	49.5300	49.555000	48.8130	49.4550	+0.030%	316	+34.213%
2025-04-16	49.6350	49.635000	49.3900	49.4400	+1.332%	636	+34.254%
2025-04-15	48.7900	48.790000	48.7900	48.7900	-1.215%	100	+36.042%
2025-04-14	49.0085	49.390000	48.8750	49.3900	+1.271%	81	+34.390%
2025-04-11	47.7950	48.770000	47.6200	48.7700	+3.899%	7,900	+36.098%
2025-04-10	51.1000	51.100000	46.9400	46.9400	-2.668%	4,291	+41.404%
2025-04-09	47.1550	48.226900	46.4950	48.2269	+4.818%	1,430	+37.631%
2025-04-08	47.9500	47.950000	45.8850	46.0100	-1.898%	2,226	+44.262%
2025-04-07	47.1300	48.323500	46.1100	46.9000	-1.718%	1,762	+41.525%
2025-04-04	48.3650	48.438000	47.7200	47.7200	-4.051%	309	+39.093%
2025-04-03	48.4560	49.810000	48.4195	49.7350	+2.293%	891	+33.457%
2025-04-02	48.6115	48.840000	48.6115	48.6200	+0.444%	386	+36.518%
2025-04-01	48.1468	48.405000	48.1468	48.4050	-1.073%	172	+37.124%
2025-03-31	50.8600	50.860000	48.4280	48.9300	+0.907%	1,338	+35.653%
2025-03-28	48.5590	48.559000	48.3900	48.4900	-1.583%	205	+36.884%
2025-03-27	49.1300	49.652000	49.1300	49.2700	-1.351%	197	+34.717%
2025-03-26	50.0900	50.140000	49.9450	49.9450	-0.440%	317	+32.896%
2025-03-25	50.1655	50.165500	50.1655	50.1655	-0.524%	4	+32.312%
2025-03-24	50.5050	50.519000	50.4300	50.4300	+1.387%	38	+31.618%
2025-03-21	49.5250	49.950000	49.5250	49.7400	-1.768%	4,658	+33.444%
2025-03-20	50.5600	50.635000	50.5205	50.6350	-1.046%	266	+31.085%
2025-03-19	50.5365	51.170000	50.5365	51.1700	+3.413%	106	+29.715%
2025-03-18	49.8150	49.815000	49.4810	49.4810	-0.661%	9	+34.142%
2025-03-17	50.1630	50.163000	49.8100	49.8100	-0.380%	329	+33.256%
2025-03-14	49.8400	50.000000	49.6500	50.0000	+2.396%	30,582	+32.750%
2025-03-13	49.5200	49.520000	48.8300	48.8300	-1.433%	2,496	+35.931%
2025-03-12	49.5680	49.616000	49.4300	49.5400	+0.528%	7,409	+33.983%
2025-03-11	50.5900	50.590000	49.2100	49.2800	-3.164%	25,640	+34.690%
2025-03-10	51.4700	51.730000	50.8700	50.8900	-2.040%	6,594	+30.428%
2025-03-07	50.8500	51.950000	50.8200	51.9500	+3.240%	500	+27.767%
2025-03-06	50.2500	50.681500	50.2300	50.3195	+0.659%	8,484	+31.907%
2025-03-05	50.2300	50.380000	49.9900	49.9900	+1.072%	500	+32.777%
2025-03-04	49.3920	49.460000	49.3920	49.4600	-2.103%	3,821	+34.199%
2025-03-03	51.6660	51.706000	50.5225	50.5225	-1.149%	1,393	+31.377%
2025-02-28	51.3285	51.328500	51.1100	51.1100	-0.375%	13,850	+29.867%
2025-02-27	51.3025	51.302500	51.3025	51.3025	-0.538%	868	+29.380%
2025-02-26	51.5900	51.590000	51.5800	51.5800	+0.826%	4,239	+28.684%
2025-02-25	51.1575	51.157500	51.1575	51.1575	+0.486%	9	+29.746%
2025-02-24	50.8295	50.920000	50.7100	50.9100	-1.011%	241	+30.377%
2025-02-21	51.3200	52.085000	51.3200	51.4300	-0.906%	209	+29.059%
2025-02-20	51.1000	51.900000	51.1000	51.9000	+5.210%	474	+27.890%
2025-02-19	49.1320	49.330000	49.1320	49.3300	-0.920%	120	+34.553%
2025-02-18	49.2150	49.788000	49.2100	49.7880	+0.806%	277	+33.315%
2025-02-14	49.2300	49.390000	49.2300	49.3900	-0.363%	210	+34.390%
2025-02-13	49.7305	49.730500	49.5700	49.5700	+1.769%	74	+33.902%
2025-02-12	48.3400	48.708500	48.3400	48.7085	+0.845%	14	+36.270%
2025-02-11	48.3100	48.310000	48.1300	48.3005	-0.448%	150	+37.421%
2025-02-10	48.5040	48.518000	48.4100	48.5180	+0.182%	185	+36.805%
2025-02-07	48.8827	48.882700	48.0350	48.4300	-1.062%	863	+37.053%
2025-02-06	49.3130	49.411500	48.9500	48.9500	-1.519%	109	+35.598%
2025-02-05	49.3140	49.705000	49.3140	49.7050	-0.351%	1,001	+33.538%
2025-02-04	49.9070	49.907000	49.8800	49.8800	+2.349%	112	+33.069%
2025-02-03	47.8200	48.940000	47.8200	48.7350	-1.426%	5,462	+36.196%
2025-01-31	50.7200	50.720000	49.4400	49.4400	-2.485%	15,595	+34.254%
2025-01-30	51.2205	51.280000	50.7000	50.7000	-0.814%	253	+30.917%
2025-01-28	51.7060	51.706000	51.1160	51.1160	-1.492%	44	+29.852%
2025-01-27	52.1500	52.150000	51.8900	51.8900	-0.613%	210	+27.915%
2025-01-24	52.2100	52.210000	52.2100	52.2100	+0.354%	30	+27.131%
2025-01-23	51.6450	52.026000	51.6450	52.0260	+2.206%	28	+27.580%
2025-01-22	51.0250	51.025000	50.8112	50.9030	+1.300%	905	+30.395%
2025-01-21	49.9900	50.250000	49.9900	50.2500	+1.372%	314	+32.090%

.dark-mode .svH8sT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .svH8sT{ color: #333333; background-color: white; border: 2px solid #333333; }CCDBFCCL INDUS INC B CDAstock OTC

CCDBF
CCL INDUS INC B CDA
stock OTC