CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	56.42	57.01	56.42	57.01	57.01	-0.31%	34,613
Jun 5, 2025	57.67	57.67	57.19	57.19	57.19	-0.66%	16,809
Jun 4, 2025	57.50	57.89	57.50	57.57	57.57	0.28%	43,996
Jun 3, 2025	55.23	57.48	55.23	57.41	57.41	-0.95%	4,253
Jun 2, 2025	58.10	58.10	57.96	57.96	57.96	-0.58%	103
May 30, 2025	58.50	58.50	58.11	58.30	58.30	0.62%	34,667
May 29, 2025	57.98	58.07	57.94	57.94	57.94	-0.09%	29,639
May 28, 2025	57.99	57.99	57.99	57.99	57.99	-0.10%	16,923
May 27, 2025	54.96	58.25	54.84	58.05	58.05	0.81%	62,480
May 23, 2025	57.88	57.88	57.58	57.58	57.58	1.31%	51,389
May 22, 2025	56.84	56.97	56.84	56.84	56.84	0.71%	53,101
May 21, 2025	56.44	56.44	56.44	56.44	56.44	-0.09%	26,406
May 20, 2025	56.85	56.85	56.49	56.49	56.49	0.15%	616
May 19, 2025	55.06	56.40	55.06	56.40	56.40	2.27%	92
May 16, 2025	55.15	55.15	55.15	55.15	55.15	-	9,036
May 15, 2025	55.15	55.15	55.15	55.15	55.15	-1.24%	6
May 14, 2025	55.84	55.84	55.84	55.84	55.84	-	23,342
May 13, 2025	55.84	55.84	55.84	55.84	55.84	-	22,609
May 12, 2025	55.84	55.84	55.84	55.84	55.84	-	39,631
May 9, 2025	56.05	56.05	55.84	55.84	55.84	0.79%	51,654
May 8, 2025	54.08	55.40	53.94	55.40	55.40	6.35%	190
May 7, 2025	52.09	52.09	52.09	52.09	52.09	1.40%	392
May 6, 2025	51.71	51.71	51.37	51.37	51.37	0.41%	121
May 5, 2025	51.16	51.16	51.16	51.16	51.16	-1.71%	1
May 2, 2025	51.93	52.05	51.93	52.05	52.05	-0.23%	5
May 1, 2025	52.17	52.17	52.17	52.17	52.17	-	-
Apr 30, 2025	51.00	52.17	51.00	52.17	52.17	0.85%	105
Apr 29, 2025	51.54	51.73	51.54	51.73	51.73	0.68%	36
Apr 28, 2025	51.35	51.38	51.10	51.38	51.38	1.88%	1,565
Apr 25, 2025	50.69	50.69	50.43	50.43	50.43	0.89%	103
Apr 24, 2025	49.15	49.99	49.15	49.99	49.99	1.53%	45
Apr 23, 2025	50.26	50.26	49.20	49.23	49.23	-1.24%	254
Apr 22, 2025	49.54	49.85	49.54	49.85	49.85	0.89%	101
Apr 21, 2025	49.50	49.50	49.14	49.41	49.41	-0.09%	449
Apr 17, 2025	49.53	49.56	48.81	49.46	49.46	0.03%	316
Apr 16, 2025	49.64	49.64	49.39	49.44	49.44	1.33%	636
Apr 15, 2025	48.79	48.79	48.79	48.79	48.79	-1.21%	100
Apr 14, 2025	49.01	49.39	48.88	49.39	49.39	1.27%	81
Apr 11, 2025	47.80	48.77	47.62	48.77	48.77	3.90%	7,900
Apr 10, 2025	51.10	51.10	46.94	46.94	46.94	-2.67%	4,291
Apr 9, 2025	47.16	48.23	46.50	48.23	48.23	4.82%	1,430
Apr 8, 2025	47.95	47.95	45.89	46.01	46.01	-1.90%	2,226
Apr 7, 2025	47.13	48.32	46.11	46.90	46.90	-1.72%	1,762
Apr 4, 2025	48.37	48.44	47.72	47.72	47.72	-4.05%	309
Apr 3, 2025	48.46	49.81	48.42	49.74	49.74	2.29%	891
Apr 2, 2025	48.61	48.84	48.61	48.62	48.62	0.44%	386
Apr 1, 2025	48.15	48.41	48.15	48.41	48.41	-1.07%	172
Mar 31, 2025	50.86	50.86	48.43	48.93	48.93	0.91%	1,338
Mar 28, 2025	48.56	48.56	48.39	48.49	48.49	-1.58%	205
Mar 27, 2025	49.13	49.65	49.13	49.27	49.27	-1.35%	197