CCL Industries Inc. (CCDBF)
OTCMKTS
· Delayed Price · Currency is USD
48.93
+0.04 (0.08%)
Mar 31, 2025, 4:00 PM EST
CCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 50.09 | 50.14 | 49.95 | 49.95 | 49.95 | -0.44% | 317 |
| Mar 25, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | -0.52% | 4 |
| Mar 24, 2025 | 50.51 | 50.52 | 50.43 | 50.43 | 50.43 | 1.39% | 38 |
| Mar 21, 2025 | 49.53 | 49.95 | 49.53 | 49.74 | 49.74 | -1.77% | 4,658 |
| Mar 20, 2025 | 50.56 | 50.64 | 50.52 | 50.64 | 50.64 | -1.05% | 266 |
| Mar 19, 2025 | 50.54 | 51.17 | 50.54 | 51.17 | 51.17 | 3.41% | 106 |
| Mar 18, 2025 | 49.82 | 49.82 | 49.48 | 49.48 | 49.48 | -0.66% | 9 |
| Mar 17, 2025 | 50.16 | 50.16 | 49.81 | 49.81 | 49.81 | -0.38% | 329 |
| Mar 14, 2025 | 49.84 | 50.00 | 49.65 | 50.00 | 49.78 | 2.40% | 30,582 |
| Mar 13, 2025 | 49.52 | 49.52 | 48.83 | 48.83 | 48.61 | -1.43% | 2,496 |
| Mar 12, 2025 | 49.57 | 49.62 | 49.43 | 49.54 | 49.32 | 0.53% | 7,409 |
| Mar 11, 2025 | 50.59 | 50.59 | 49.21 | 49.28 | 49.06 | -3.16% | 25,640 |
| Mar 10, 2025 | 51.47 | 51.73 | 50.87 | 50.89 | 50.66 | -2.04% | 6,594 |
| Mar 7, 2025 | 50.85 | 51.95 | 50.82 | 51.95 | 51.72 | 3.24% | 500 |
| Mar 6, 2025 | 50.25 | 50.68 | 50.23 | 50.32 | 50.10 | 0.66% | 8,484 |
| Mar 5, 2025 | 50.23 | 50.38 | 49.99 | 49.99 | 49.77 | 1.07% | 500 |
| Mar 4, 2025 | 49.39 | 49.46 | 49.39 | 49.46 | 49.24 | -2.10% | 3,821 |
| Mar 3, 2025 | 51.67 | 51.71 | 50.52 | 50.52 | 50.30 | -1.15% | 1,393 |
| Feb 28, 2025 | 51.33 | 51.33 | 51.11 | 51.11 | 50.88 | -0.38% | 8,186 |
| Feb 27, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.07 | -0.54% | 868 |
| Feb 26, 2025 | 51.59 | 51.59 | 51.58 | 51.58 | 51.35 | 0.82% | 4,239 |
| Feb 25, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 50.93 | 0.49% | 9 |
| Feb 24, 2025 | 50.83 | 50.92 | 50.71 | 50.91 | 50.68 | -1.01% | 241 |
| Feb 21, 2025 | 51.32 | 52.09 | 51.32 | 51.43 | 51.20 | -0.91% | 209 |
| Feb 20, 2025 | 51.10 | 51.90 | 51.10 | 51.90 | 51.67 | 5.21% | 474 |
| Feb 19, 2025 | 49.13 | 49.33 | 49.13 | 49.33 | 49.11 | -0.92% | 120 |
| Feb 18, 2025 | 49.22 | 49.79 | 49.21 | 49.79 | 49.57 | 0.81% | 277 |
| Feb 14, 2025 | 49.23 | 49.39 | 49.23 | 49.39 | 49.17 | -0.36% | 210 |
| Feb 13, 2025 | 49.73 | 49.73 | 49.57 | 49.57 | 49.35 | 1.77% | 74 |
| Feb 12, 2025 | 48.34 | 48.71 | 48.34 | 48.71 | 48.49 | 0.84% | 14 |
| Feb 11, 2025 | 48.31 | 48.31 | 48.13 | 48.30 | 48.09 | -0.45% | 150 |
| Feb 10, 2025 | 48.50 | 48.52 | 48.41 | 48.52 | 48.30 | 0.18% | 185 |
| Feb 7, 2025 | 48.88 | 48.88 | 48.04 | 48.43 | 48.21 | -1.06% | 863 |
| Feb 6, 2025 | 49.31 | 49.41 | 48.95 | 48.95 | 48.73 | -1.52% | 109 |
| Feb 5, 2025 | 49.31 | 49.71 | 49.31 | 49.71 | 49.48 | -0.35% | 1,001 |
| Feb 4, 2025 | 49.91 | 49.91 | 49.88 | 49.88 | 49.66 | 2.35% | 112 |
| Feb 3, 2025 | 47.82 | 48.94 | 47.82 | 48.74 | 48.52 | -1.43% | 5,462 |
| Jan 31, 2025 | 50.72 | 50.72 | 49.44 | 49.44 | 49.22 | -2.49% | 15,595 |
| Jan 30, 2025 | 51.22 | 51.28 | 50.70 | 50.70 | 50.47 | -0.81% | 253 |
| Jan 29, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 50.89 | - | - |
| Jan 28, 2025 | 51.71 | 51.71 | 51.12 | 51.12 | 50.89 | -1.49% | 44 |
| Jan 27, 2025 | 52.15 | 52.15 | 51.89 | 51.89 | 51.66 | -0.61% | 210 |
| Jan 24, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 51.98 | 0.35% | 30 |
| Jan 23, 2025 | 51.65 | 52.03 | 51.65 | 52.03 | 51.79 | 2.21% | 28 |
| Jan 22, 2025 | 51.03 | 51.03 | 50.81 | 50.90 | 50.68 | 1.30% | 905 |
| Jan 21, 2025 | 49.99 | 50.25 | 49.99 | 50.25 | 50.03 | 1.37% | 314 |
| Jan 17, 2025 | 49.89 | 49.89 | 49.57 | 49.57 | 49.35 | -0.65% | 239 |