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

CCL Industries (TSX: CCL-B )

71.35 +0.23 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2017 317.86 319.18 314.00 319.18 80,106 +2.13(+0.67%)
May 30, 2017 315.73 318.28 313.69 317.05 24,048 +1.26(+0.40%)
May 29, 2017 312.84 316.43 311.25 315.79 18,724 +4.82(+1.55%)
May 26, 2017 309.74 313.37 306.61 310.97 34,213 +1.52(+0.49%)
May 25, 2017 304.34 310.75 304.17 309.45 28,548 +6.34(+2.09%)
May 24, 2017 307.20 311.50 301.92 303.11 76,901 -4.39(-1.43%)
May 23, 2017 303.05 309.15 302.90 307.50 40,258 +5.42(+1.79%)
May 19, 2017 303.76 304.00 298.52 302.08 65,913 -0.55(-0.18%)
May 18, 2017 303.17 303.93 298.89 302.63 53,026 -0.54(-0.18%)
May 17, 2017 308.36 308.50 300.50 303.17 57,736 -4.86(-1.58%)
May 16, 2017 305.08 308.13 303.61 308.03 86,569 +2.15(+0.70%)
May 15, 2017 304.51 309.76 304.44 305.88 56,815 +2.38(+0.78%)
May 12, 2017 303.66 306.60 300.50 303.50 34,612 +0.51(+0.17%)
May 11, 2017 309.65 309.65 298.00 302.99 86,486 -6.08(-1.97%)
May 10, 2017 314.49 314.49 307.24 309.07 92,505 -2.04(-0.66%)
May 09, 2017 315.99 318.09 310.02 311.11 74,503 -4.42(-1.40%)
May 08, 2017 315.00 317.69 312.80 315.53 51,348 +0.76(+0.24%)
May 05, 2017 312.69 315.85 312.40 314.77 51,998 +2.36(+0.76%)
May 04, 2017 313.88 314.16 311.85 312.41 58,841 -0.36(-0.12%)
May 03, 2017 314.17 316.80 312.27 312.77 45,293 -1.48(-0.47%)
May 02, 2017 313.50 317.00 313.50 314.25 32,363 +0.52(+0.17%)
May 01, 2017 319.67 319.67 313.00 313.73 42,660 -2.27(-0.72%)
Apr 28, 2017 316.78 316.82 312.45 316.00 54,204 +3.50(+1.12%)
Apr 27, 2017 307.71 313.20 306.32 312.50 69,108 +6.50(+2.12%)
Apr 26, 2017 303.50 306.95 303.00 306.00 59,100 +3.10(+1.02%)
Apr 25, 2017 300.01 305.23 300.00 302.90 36,234 +2.90(+0.97%)
Apr 24, 2017 302.52 303.98 299.25 300.00 51,367 -1.33(-0.44%)
Apr 21, 2017 302.73 302.73 297.75 301.33 36,017 -0.30(-0.10%)
Apr 20, 2017 299.99 306.08 299.99 301.63 50,380 +3.14(+1.05%)
Apr 19, 2017 298.24 298.49 296.75 298.49 28,815 +1.14(+0.38%)
Apr 18, 2017 297.48 298.19 296.85 297.35 15,903 +0.15(+0.05%)
Apr 17, 2017 296.00 297.68 295.85 297.20 36,093 +2.05(+0.69%)
Apr 13, 2017 295.00 296.00 292.00 295.15 37,764 +0.30(+0.10%)
Apr 12, 2017 295.54 295.75 292.88 294.85 42,428 +1.32(+0.45%)
Apr 11, 2017 290.48 293.53 288.90 293.53 39,994 +4.04(+1.40%)
Apr 10, 2017 287.82 290.10 287.42 289.49 26,151 +2.05(+0.71%)
Apr 07, 2017 289.28 289.28 286.64 287.44 39,487 -0.56(-0.19%)
Apr 06, 2017 287.48 290.13 287.20 288.00 42,160 +1.30(+0.45%)
Apr 05, 2017 289.68 289.68 285.75 286.70 69,199 -1.42(-0.49%)
Apr 04, 2017 288.04 289.57 284.97 288.12 29,177 -0.86(-0.30%)
Apr 03, 2017 290.14 292.00 286.50 288.98 38,861 -1.16(-0.40%)
Mar 31, 2017 289.35 291.00 288.27 290.14 44,218 +1.13(+0.39%)
Mar 30, 2017 289.37 290.69 288.45 289.01 28,266 +0.01(+0.00%)
Mar 29, 2017 292.00 292.00 287.27 289.00 43,265 -2.50(-0.86%)
Mar 28, 2017 288.50 292.37 288.41 291.50 38,037 +3.62(+1.26%)
Mar 27, 2017 288.59 288.62 284.21 287.88 57,436 -1.11(-0.38%)
Mar 24, 2017 289.61 290.44 288.07 288.99 18,389 -1.00(-0.34%)
Mar 23, 2017 289.95 291.24 288.12 289.99 36,251 +0.23(+0.08%)
Mar 22, 2017 288.72 289.87 285.14 289.76 60,505 +1.26(+0.44%)
Mar 21, 2017 294.72 295.25 287.43 288.50 47,023 -5.77(-1.96%)
Mar 20, 2017 293.80 296.13 292.52 294.27 33,316 +0.72(+0.25%)
Mar 17, 2017 297.38 298.14 293.46 293.55 91,264 -4.47(-1.50%)
Mar 16, 2017 299.13 299.44 297.73 298.02 67,363 -1.33(-0.44%)
Mar 15, 2017 300.10 301.24 298.00 299.35 62,134 -0.75(-0.25%)
Mar 14, 2017 297.78 301.80 295.53 300.10 68,055 +1.33(+0.45%)
Mar 13, 2017 294.05 300.57 294.00 298.77 89,010 +4.72(+1.61%)
Mar 10, 2017 290.99 294.50 289.73 294.05 41,106 +4.05(+1.40%)
Mar 09, 2017 290.00 291.15 289.67 290.00 47,302 +0.00(+0.00%)
Mar 08, 2017 290.66 290.95 289.69 290.00 74,868 -0.63(-0.22%)
Mar 07, 2017 289.05 291.50 289.05 290.63 71,521 +1.58(+0.55%)
Mar 06, 2017 286.75 289.38 286.74 289.05 57,705 +2.34(+0.82%)
Mar 03, 2017 286.52 288.35 285.71 286.71 29,436 -0.53(-0.18%)
Mar 02, 2017 288.47 288.47 285.34 287.24 51,799 +0.51(+0.18%)
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.