CCL Industries Inc. (CCDBF)
OTCMKTS · Delayed Price · Currency is USD
58.31
+0.22 (0.38%)
Sep 18, 2025, 10:32 AM EDT
CCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 58.79 | 58.79 | 58.04 | 58.09 | 58.09 | -0.12% | 8,475 |
| Sep 16, 2025 | 58.27 | 58.27 | 58.16 | 58.16 | 58.16 | 0.32% | 24,984 |
| Sep 15, 2025 | 57.69 | 57.98 | 57.69 | 57.98 | 57.98 | -0.13% | 1,987 |
| Sep 12, 2025 | 58.21 | 58.21 | 58.06 | 58.06 | 58.06 | -0.56% | 6,089 |
| Sep 11, 2025 | 58.50 | 58.50 | 58.28 | 58.38 | 58.38 | 1.28% | 8,925 |
| Sep 10, 2025 | 57.73 | 57.76 | 57.64 | 57.64 | 57.64 | -1.60% | 11,852 |
| Sep 9, 2025 | 58.24 | 58.61 | 58.21 | 58.58 | 58.58 | 0.47% | 10,954 |
| Sep 8, 2025 | 57.99 | 58.30 | 57.99 | 58.30 | 58.30 | 0.46% | 43,945 |
| Sep 5, 2025 | 58.10 | 58.10 | 58.03 | 58.03 | 58.03 | -1.74% | 25,220 |
| Sep 4, 2025 | 58.77 | 59.06 | 58.49 | 59.06 | 59.06 | -0.12% | 11,698 |
| Sep 3, 2025 | 59.57 | 59.57 | 58.87 | 59.13 | 59.13 | 1.14% | 3,859 |
| Sep 2, 2025 | 58.88 | 58.88 | 58.34 | 58.46 | 58.46 | -2.61% | 40,799 |
| Aug 29, 2025 | 59.63 | 60.03 | 59.63 | 60.03 | 60.03 | 1.39% | 24,904 |
| Aug 28, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | 0.08% | 43,323 |
| Aug 27, 2025 | 58.70 | 59.18 | 58.70 | 59.16 | 59.16 | 0.39% | 4,386 |
| Aug 26, 2025 | 58.70 | 58.93 | 58.70 | 58.93 | 58.93 | -0.08% | 13,523 |
| Aug 25, 2025 | 59.95 | 59.95 | 58.95 | 58.98 | 58.98 | -2.78% | 19,099 |
| Aug 22, 2025 | 59.79 | 60.66 | 59.79 | 60.66 | 60.66 | 1.89% | 7,890 |
| Aug 21, 2025 | 59.49 | 59.54 | 59.49 | 59.54 | 59.54 | 0.60% | 5,281 |
| Aug 20, 2025 | 59.38 | 59.48 | 59.18 | 59.18 | 59.18 | - | 315 |
| Aug 19, 2025 | 58.14 | 59.18 | 58.14 | 59.18 | 59.18 | 2.03% | 307 |
| Aug 18, 2025 | 58.57 | 58.57 | 58.00 | 58.00 | 58.00 | -0.64% | 176 |
| Aug 15, 2025 | 58.61 | 58.61 | 58.00 | 58.38 | 58.38 | -0.45% | 8,210 |
| Aug 14, 2025 | 58.12 | 58.64 | 57.39 | 58.64 | 58.64 | 1.00% | 26,774 |
| Aug 13, 2025 | 58.35 | 58.35 | 58.01 | 58.06 | 58.06 | 0.39% | 13,748 |
| Aug 12, 2025 | 57.62 | 57.83 | 57.62 | 57.83 | 57.83 | 1.32% | 4,850 |
| Aug 11, 2025 | 57.02 | 57.08 | 57.00 | 57.08 | 57.08 | 0.05% | 15,726 |
| Aug 8, 2025 | 55.90 | 57.10 | 55.90 | 57.05 | 57.05 | 0.64% | 14,467 |
| Aug 7, 2025 | 56.58 | 56.69 | 56.58 | 56.69 | 56.69 | 0.58% | 34,633 |
| Aug 6, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 0.04% | 1 |
| Aug 5, 2025 | 55.85 | 56.34 | 55.85 | 56.34 | 56.34 | 6.42% | 7,046 |
| Aug 4, 2025 | 50.64 | 55.14 | 50.64 | 52.94 | 52.94 | -4.15% | 62 |
| Aug 1, 2025 | 55.42 | 55.42 | 55.23 | 55.23 | 55.23 | -1.20% | 6,356 |
| Jul 31, 2025 | 56.28 | 56.28 | 55.90 | 55.90 | 55.90 | -1.36% | 13,096 |
| Jul 30, 2025 | 56.77 | 56.77 | 56.67 | 56.67 | 56.67 | -0.05% | 8,752 |
| Jul 29, 2025 | 56.99 | 56.99 | 56.63 | 56.70 | 56.70 | -0.31% | 7,269 |
| Jul 28, 2025 | 57.26 | 57.27 | 56.87 | 56.87 | 56.87 | -1.18% | 9,138 |
| Jul 25, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -0.78% | 7 |
| Jul 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.18% | 6,134 |
| Jul 23, 2025 | 59.18 | 59.18 | 58.70 | 58.70 | 58.70 | 0.38% | 5,144 |
| Jul 22, 2025 | 55.23 | 58.81 | 55.23 | 58.48 | 58.48 | 0.18% | 330 |
| Jul 21, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 0.15% | 14,066 |
| Jul 18, 2025 | 58.38 | 58.38 | 58.28 | 58.28 | 58.28 | -2.08% | 27,265 |
| Jul 17, 2025 | 58.34 | 59.52 | 58.34 | 59.52 | 59.52 | 2.70% | 44,601 |
| Jul 16, 2025 | 57.23 | 57.95 | 57.15 | 57.95 | 57.95 | 0.87% | 26,619 |
| Jul 15, 2025 | 57.93 | 57.93 | 57.45 | 57.45 | 57.45 | -1.16% | 3,009 |
| Jul 14, 2025 | 58.30 | 58.30 | 58.06 | 58.12 | 58.12 | -0.06% | 9,664 |
| Jul 11, 2025 | 57.64 | 58.16 | 57.64 | 58.16 | 58.16 | -0.01% | 32,320 |
| Jul 10, 2025 | 58.49 | 58.50 | 58.16 | 58.16 | 58.16 | -0.50% | 16,960 |
| Jul 9, 2025 | 58.76 | 58.81 | 58.45 | 58.45 | 58.45 | -0.70% | 18,532 |