CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	49.99	50.25	49.99	50.25	50.25	1.37%	314
Jan 17, 2025	49.89	49.89	49.57	49.57	49.57	-0.65%	239
Jan 16, 2025	50.00	50.02	49.89	49.89	49.89	0.80%	69
Jan 15, 2025	49.50	49.50	49.50	49.50	49.50	-	-
Jan 14, 2025	49.64	49.65	49.50	49.50	49.50	-1.08%	821
Jan 13, 2025	50.08	50.32	49.84	50.04	50.04	-0.36%	263
Jan 10, 2025	50.29	50.48	49.98	50.22	50.22	0.08%	164
Jan 8, 2025	50.18	50.18	50.18	50.18	50.18	-	-
Jan 7, 2025	49.81	50.18	49.81	50.18	50.18	0.67%	716
Jan 6, 2025	50.47	50.49	49.85	49.85	49.85	-1.06%	1,007
Jan 3, 2025	50.71	50.71	50.38	50.38	50.38	-1.71%	196
Jan 2, 2025	51.26	51.26	51.26	51.26	51.26	-	-
Dec 31, 2024	51.26	51.26	51.26	51.26	51.26	-	-
Dec 30, 2024	50.75	51.30	50.75	51.26	51.26	-0.51%	359
Dec 27, 2024	51.61	51.61	51.50	51.52	51.52	2.57%	202
Dec 26, 2024	52.22	52.22	50.23	50.23	50.23	-3.09%	39
Dec 24, 2024	51.83	51.83	51.83	51.83	51.83	0.03%	116
Dec 23, 2024	51.34	51.88	51.11	51.81	51.81	0.96%	343
Dec 20, 2024	51.46	51.46	51.32	51.32	51.32	-0.74%	132
Dec 19, 2024	50.66	51.70	50.66	51.70	51.70	2.13%	749
Dec 18, 2024	50.99	51.01	50.40	50.62	50.62	-2.29%	1,266
Dec 17, 2024	51.87	52.14	51.81	51.81	51.81	-0.58%	327
Dec 16, 2024	52.27	52.33	52.11	52.11	52.11	-0.44%	2,665
Dec 13, 2024	52.46	52.46	52.34	52.34	52.14	-0.69%	31
Dec 12, 2024	52.77	52.77	52.58	52.71	52.51	-0.46%	278
Dec 11, 2024	52.96	52.96	52.96	52.96	52.75	0.29%	49
Dec 10, 2024	52.94	52.94	52.80	52.80	52.60	0.21%	14
Dec 9, 2024	53.65	53.66	52.68	52.69	52.49	-4.06%	3,280
Dec 6, 2024	54.65	54.93	54.65	54.92	54.71	-0.62%	162
Dec 5, 2024	55.25	55.26	55.25	55.26	55.05	-0.64%	48
Dec 4, 2024	55.62	55.62	55.62	55.62	55.40	-0.38%	100
Dec 3, 2024	55.61	56.00	55.61	55.83	55.61	-0.26%	306
Dec 2, 2024	55.87	55.98	55.87	55.97	55.76	1.57%	487
Nov 29, 2024	55.11	55.11	55.11	55.11	54.90	1.08%	1
Nov 27, 2024	54.57	54.57	54.52	54.52	54.31	0.96%	147
Nov 26, 2024	54.53	54.60	53.84	54.00	53.79	-2.39%	1,362
Nov 25, 2024	55.46	55.49	55.21	55.32	55.10	-0.54%	77,728
Nov 22, 2024	59.79	59.79	55.58	55.62	55.40	0.49%	1,331
Nov 21, 2024	55.84	55.84	55.35	55.35	55.13	-0.18%	2,239
Nov 20, 2024	54.78	55.45	54.74	55.45	55.23	2.10%	396
Nov 19, 2024	54.80	54.80	53.96	54.31	54.10	-0.89%	1,452
Nov 18, 2024	54.87	54.87	54.67	54.80	54.59	-0.02%	49,587
Nov 15, 2024	55.13	55.26	54.81	54.81	54.60	-2.22%	49,278
Nov 14, 2024	55.65	56.09	55.30	56.05	55.84	-3.61%	62,087
Nov 13, 2024	58.80	58.80	57.93	58.15	57.92	-1.49%	5,740
Nov 12, 2024	58.30	59.03	58.30	59.03	58.80	1.72%	11,382
Nov 11, 2024	58.40	58.40	58.03	58.03	57.80	-1.69%	15,832
Nov 8, 2024	59.03	59.03	59.03	59.03	58.80	-	12,930
Nov 7, 2024	59.03	59.03	59.03	59.03	58.80	-0.22%	7,757
Nov 6, 2024	58.58	59.16	58.58	59.16	58.93	-0.39%	16,130
Nov 5, 2024	59.35	59.39	59.35	59.39	59.16	1.39%	12,506
Nov 4, 2024	59.04	59.04	58.30	58.57	58.35	-0.11%	10,330
Nov 1, 2024	58.64	58.64	58.64	58.64	58.41	0.36%	2,899
Oct 31, 2024	58.43	58.43	58.43	58.43	58.20	-1.86%	34,532
Oct 30, 2024	59.54	59.54	59.54	59.54	59.30	-	5,480
Oct 29, 2024	60.16	60.16	59.54	59.54	59.30	-1.67%	1,765
Oct 28, 2024	59.95	60.55	59.95	60.55	60.31	1.66%	15,484
Oct 25, 2024	59.69	59.81	59.56	59.56	59.33	0.05%	7,562
Oct 24, 2024	59.53	59.53	59.53	59.53	59.30	0.20%	8,727
Oct 23, 2024	59.67	59.67	59.41	59.41	59.18	0.64%	1,805
Oct 22, 2024	59.47	59.47	59.03	59.03	58.80	-3.02%	11,178
Oct 21, 2024	60.87	60.87	60.87	60.87	60.63	-	-
Oct 18, 2024	60.87	60.87	60.87	60.87	60.63	-	-
Oct 17, 2024	60.96	60.96	60.87	60.87	60.63	2.04%	449
Oct 16, 2024	59.85	59.85	59.65	59.65	59.42	0.23%	45
Oct 15, 2024	59.29	59.52	59.19	59.52	59.28	0.47%	137
Oct 14, 2024	56.63	59.24	55.32	59.24	59.00	-0.29%	25
Oct 11, 2024	59.18	59.41	59.18	59.41	59.18	1.59%	160
Oct 10, 2024	58.19	58.48	58.19	58.48	58.25	0.41%	109
Oct 9, 2024	58.24	58.24	58.24	58.24	58.01	-	-
Oct 8, 2024	57.64	58.24	57.64	58.24	58.01	0.31%	24
Oct 7, 2024	58.57	58.57	58.06	58.06	57.83	-0.97%	744
Oct 4, 2024	58.60	58.63	58.56	58.63	58.40	0.39%	902
Oct 3, 2024	58.40	58.40	58.40	58.40	58.17	-3.09%	100
Oct 2, 2024	60.26	60.26	60.26	60.26	60.03	-	-
Oct 1, 2024	60.26	60.26	60.26	60.26	60.03	-0.56%	271
Sep 30, 2024	60.11	60.63	60.11	60.60	60.36	-0.62%	2,100
Sep 27, 2024	60.98	60.98	60.98	60.98	60.74	-	3,712
Sep 26, 2024	61.11	61.27	60.98	60.98	60.74	0.58%	1,704
Sep 25, 2024	61.22	61.22	60.63	60.63	60.39	-0.69%	629
Sep 24, 2024	60.95	61.05	60.86	61.05	60.81	0.83%	355
Sep 23, 2024	59.75	60.55	59.75	60.55	60.31	0.84%	507
Sep 20, 2024	60.19	60.19	59.80	60.04	59.81	-0.36%	941
Sep 19, 2024	59.90	60.26	59.89	60.26	60.02	2.32%	629
Sep 18, 2024	58.89	58.89	58.89	58.89	58.66	-1.78%	122
Sep 17, 2024	59.96	59.96	59.96	59.96	59.73	0.79%	110
Sep 16, 2024	59.49	59.49	59.49	59.49	59.26	-	74
Sep 13, 2024	59.52	59.52	59.49	59.49	59.26	-0.18%	3,014
Sep 12, 2024	59.21	59.60	59.21	59.60	59.16	-0.13%	121
Sep 11, 2024	59.45	59.68	59.45	59.68	59.23	0.98%	134
Sep 10, 2024	59.10	59.10	59.10	59.10	58.66	-1.35%	20
Sep 9, 2024	59.35	59.91	59.12	59.91	59.46	2.10%	408
Sep 6, 2024	59.62	59.62	58.38	58.68	58.24	-0.12%	4,715
Sep 5, 2024	58.64	58.75	58.64	58.75	58.31	1.66%	460
Sep 4, 2024	57.75	57.79	57.75	57.79	57.36	1.10%	14
Sep 3, 2024	56.46	57.16	56.46	57.16	56.73	0.14%	500
Aug 30, 2024	57.08	57.08	57.08	57.08	56.65	-0.87%	1,871
Aug 29, 2024	57.58	57.58	57.58	57.58	57.15	-	-
Aug 28, 2024	57.58	57.58	57.58	57.58	57.15	1.97%	100
Aug 27, 2024	56.47	56.47	56.47	56.47	56.05	-	-