CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	58.50	58.86	58.50	58.86	58.86	0.41%	16,228
Jul 7, 2025	55.99	58.93	55.99	58.62	58.62	-1.60%	25,545
Jul 3, 2025	56.59	59.58	56.59	59.58	59.58	2.13%	12,900
Jul 2, 2025	58.18	58.33	58.18	58.33	58.33	0.27%	330
Jul 1, 2025	58.17	58.17	58.17	58.17	58.17	-	-
Jun 30, 2025	57.98	58.17	57.65	58.17	58.17	1.21%	8,605
Jun 27, 2025	60.17	60.17	57.48	57.48	57.48	-0.69%	6,171
Jun 26, 2025	57.59	57.89	57.59	57.88	57.88	1.72%	16,108
Jun 25, 2025	56.90	56.90	56.90	56.90	56.90	-0.45%	13,806
Jun 24, 2025	57.09	57.20	57.07	57.16	57.16	0.04%	13,044
Jun 23, 2025	56.87	57.14	56.86	57.14	57.14	1.30%	15,803
Jun 20, 2025	56.23	56.40	56.23	56.40	56.40	-1.10%	15,787
Jun 18, 2025	57.03	57.03	57.03	57.03	57.03	-	5,050
Jun 17, 2025	57.40	57.40	56.98	57.03	57.03	-0.68%	2,075
Jun 16, 2025	57.42	57.42	57.42	57.42	57.42	-0.36%	3,400
Jun 13, 2025	57.63	57.63	57.63	57.63	57.63	0.30%	4,754
Jun 12, 2025	57.59	57.59	57.46	57.46	57.23	0.04%	6,389
Jun 11, 2025	57.22	57.44	57.22	57.44	57.20	0.96%	1,120
Jun 10, 2025	56.89	56.89	56.89	56.89	56.66	-	39,113
Jun 9, 2025	56.85	56.89	56.74	56.89	56.66	-0.21%	55,930
Jun 6, 2025	56.42	57.01	56.42	57.01	56.78	-0.31%	34,613
Jun 5, 2025	57.67	57.67	57.19	57.19	56.96	-0.66%	16,809
Jun 4, 2025	57.50	57.89	57.50	57.57	57.34	0.28%	43,996
Jun 3, 2025	55.23	57.48	55.23	57.41	57.18	-0.95%	4,253
Jun 2, 2025	58.10	58.10	57.96	57.96	57.73	-0.58%	103
May 30, 2025	58.50	58.50	58.11	58.30	58.06	0.62%	34,667
May 29, 2025	57.98	58.07	57.94	57.94	57.71	-0.09%	29,639
May 28, 2025	57.99	57.99	57.99	57.99	57.76	-0.10%	16,923
May 27, 2025	54.96	58.25	54.84	58.05	57.82	0.81%	62,480
May 23, 2025	57.88	57.88	57.58	57.58	57.35	1.31%	51,389
May 22, 2025	56.84	56.97	56.84	56.84	56.61	0.71%	53,101
May 21, 2025	56.44	56.44	56.44	56.44	56.21	-0.09%	26,406
May 20, 2025	56.85	56.85	56.49	56.49	56.26	0.15%	616
May 19, 2025	55.06	56.40	55.06	56.40	56.17	2.27%	92
May 16, 2025	55.15	55.15	55.15	55.15	54.93	-	9,036
May 15, 2025	55.15	55.15	55.15	55.15	54.93	-1.24%	6
May 14, 2025	55.84	55.84	55.84	55.84	55.61	-	23,342
May 13, 2025	55.84	55.84	55.84	55.84	55.61	-	22,609
May 12, 2025	55.84	55.84	55.84	55.84	55.61	-	39,631
May 9, 2025	56.05	56.05	55.84	55.84	55.61	0.79%	51,654
May 8, 2025	54.08	55.40	53.94	55.40	55.18	6.35%	190
May 7, 2025	52.09	52.09	52.09	52.09	51.88	1.40%	392
May 6, 2025	51.71	51.71	51.37	51.37	51.16	0.41%	121
May 5, 2025	51.16	51.16	51.16	51.16	50.95	-1.71%	1
May 2, 2025	51.93	52.05	51.93	52.05	51.84	-0.23%	5
May 1, 2025	52.17	52.17	52.17	52.17	51.96	-	-