CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	49.15	49.82	49.15	49.82	-	1.20%	19
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
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