CCL Industries Inc. (CCDBF)
OTCMKTS · Delayed Price · Currency is USD
62.22
-0.63 (-1.00%)
At close: Mar 27, 2026
CCDBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 62.36 | 62.74 | 62.11 | 62.22 | 62.22 | -1.00% | 218 |
| Mar 26, 2026 | 63.50 | 63.50 | 62.85 | 62.85 | 62.85 | -0.37% | 805 |
| Mar 25, 2026 | 63.37 | 63.37 | 63.09 | 63.09 | 63.09 | -0.23% | 3 |
| Mar 24, 2026 | 64.58 | 64.58 | 63.23 | 63.23 | 63.23 | 0.26% | 323 |
| Mar 23, 2026 | 61.92 | 63.06 | 61.92 | 63.06 | 63.06 | 2.57% | 127 |
| Mar 20, 2026 | 50.95 | 61.52 | 50.95 | 61.48 | 61.48 | 1.03% | 3,286 |
| Mar 19, 2026 | 60.55 | 61.01 | 60.55 | 60.86 | 60.86 | -1.40% | 146 |
| Mar 18, 2026 | 63.55 | 63.55 | 61.49 | 61.72 | 61.72 | -1.39% | 503 |
| Mar 17, 2026 | 63.13 | 63.25 | 62.59 | 62.59 | 62.59 | -0.96% | 3,584 |
| Mar 16, 2026 | 63.09 | 63.31 | 62.86 | 63.20 | 62.94 | 0.58% | 1,356 |
| Mar 13, 2026 | 65.70 | 65.70 | 62.84 | 62.84 | 62.58 | -0.23% | 2,210 |
| Mar 12, 2026 | 69.49 | 69.49 | 62.62 | 62.98 | 62.72 | 0.48% | 955 |
| Mar 11, 2026 | 62.67 | 62.68 | 62.67 | 62.68 | 62.42 | -0.76% | 12,086 |
| Mar 10, 2026 | 63.80 | 64.23 | 63.08 | 63.16 | 62.90 | -1.27% | 119,809 |
| Mar 9, 2026 | 60.25 | 63.97 | 60.25 | 63.97 | 63.70 | 0.03% | 1,511 |
| Mar 6, 2026 | 68.37 | 68.37 | 63.88 | 63.95 | 63.68 | -2.87% | 811 |
| Mar 5, 2026 | 67.36 | 67.36 | 65.84 | 65.84 | 65.57 | -1.88% | 404 |
| Mar 4, 2026 | 67.25 | 67.68 | 66.64 | 67.10 | 66.82 | -0.46% | 362 |
| Mar 3, 2026 | 66.60 | 67.41 | 65.74 | 67.41 | 67.13 | -1.76% | 993 |
| Mar 2, 2026 | 68.15 | 68.62 | 67.69 | 68.62 | 68.33 | -0.02% | 915 |
| Feb 27, 2026 | 66.64 | 68.64 | 66.64 | 68.64 | 68.35 | 7.04% | 10,293 |
| Feb 26, 2026 | 63.44 | 64.12 | 62.86 | 64.12 | 63.85 | -0.96% | 312 |
| Feb 25, 2026 | 65.05 | 65.05 | 64.74 | 64.74 | 64.47 | -2.95% | 1,231 |
| Feb 24, 2026 | 65.44 | 66.71 | 65.43 | 66.71 | 66.43 | 0.86% | 245 |
| Feb 23, 2026 | 65.02 | 66.14 | 64.84 | 66.14 | 65.86 | 2.73% | 316 |
| Feb 20, 2026 | 64.11 | 64.38 | 63.94 | 64.38 | 64.11 | 0.85% | 417 |
| Feb 19, 2026 | 63.55 | 63.84 | 63.19 | 63.84 | 63.57 | 1.04% | 106 |
| Feb 18, 2026 | 63.12 | 63.31 | 63.12 | 63.19 | 62.92 | -1.81% | 383 |
| Feb 17, 2026 | 63.11 | 64.35 | 63.00 | 64.35 | 64.08 | 2.44% | 204 |
| Feb 13, 2026 | 63.20 | 63.20 | 62.82 | 62.82 | 62.56 | -0.12% | 47 |
| Feb 12, 2026 | 62.89 | 62.89 | 62.89 | 62.89 | 62.63 | -1.93% | 8 |
| Feb 11, 2026 | 63.65 | 64.17 | 63.31 | 64.13 | 63.87 | 0.49% | 37 |
| Feb 10, 2026 | 63.73 | 63.82 | 63.73 | 63.82 | 63.55 | 1.58% | 200 |
| Feb 9, 2026 | 63.04 | 63.04 | 62.83 | 62.83 | 62.57 | 0.34% | 135 |
| Feb 6, 2026 | 62.69 | 62.69 | 62.46 | 62.62 | 62.36 | 1.09% | 4,912 |
| Feb 5, 2026 | 62.47 | 62.63 | 61.95 | 61.95 | 61.69 | -0.22% | 332 |
| Feb 4, 2026 | 62.19 | 62.43 | 62.08 | 62.08 | 61.82 | 1.32% | 15 |
| Feb 3, 2026 | 60.60 | 61.37 | 60.60 | 61.27 | 61.01 | 0.91% | 313 |
| Feb 2, 2026 | 57.04 | 60.72 | 57.04 | 60.72 | 60.47 | 1.10% | 335 |
| Jan 30, 2026 | 60.71 | 61.06 | 60.05 | 60.06 | 59.81 | -0.30% | 871 |
| Jan 29, 2026 | 62.53 | 62.53 | 59.94 | 60.24 | 59.99 | -3.62% | 1,197 |
| Jan 28, 2026 | 65.02 | 65.02 | 62.49 | 62.50 | 62.24 | -2.30% | 196 |
| Jan 27, 2026 | 63.87 | 63.97 | 63.87 | 63.97 | 63.70 | 1.77% | 124 |
| Jan 26, 2026 | 63.28 | 63.28 | 62.51 | 62.86 | 62.60 | -1.25% | 12 |
| Jan 23, 2026 | 64.00 | 64.05 | 63.32 | 63.66 | 63.39 | -0.48% | 80 |
| Jan 22, 2026 | 63.94 | 63.96 | 63.94 | 63.96 | 63.69 | 2.02% | 13 |
| Jan 21, 2026 | 62.41 | 62.77 | 62.41 | 62.69 | 62.43 | 1.87% | 6 |
| Jan 20, 2026 | 61.58 | 62.04 | 61.36 | 61.54 | 61.28 | -0.61% | 389 |
| Jan 16, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.66 | 0.03% | 1 |
| Jan 15, 2026 | 62.18 | 62.18 | 61.55 | 61.90 | 61.64 | -2.05% | 206 |