CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	68.37	68.37	63.88	63.95	63.95	-2.87%	811
Mar 5, 2026	67.36	67.36	65.84	65.84	65.84	-1.88%	404
Mar 4, 2026	67.25	67.68	66.64	67.10	67.10	-0.46%	362
Mar 3, 2026	66.60	67.41	65.74	67.41	67.41	-1.76%	993
Mar 2, 2026	68.15	68.62	67.69	68.62	68.62	-0.02%	915
Feb 27, 2026	66.64	68.64	66.64	68.64	68.64	7.04%	10,293
Feb 26, 2026	63.44	64.12	62.86	64.12	64.12	-0.96%	312
Feb 25, 2026	65.05	65.05	64.74	64.74	64.74	-2.95%	1,231
Feb 24, 2026	65.44	66.71	65.43	66.71	66.71	0.86%	245
Feb 23, 2026	65.02	66.14	64.84	66.14	66.14	2.73%	316
Feb 20, 2026	64.11	64.38	63.94	64.38	64.38	0.85%	417
Feb 19, 2026	63.55	63.84	63.19	63.84	63.84	1.04%	106
Feb 18, 2026	63.12	63.31	63.12	63.19	63.19	-1.81%	383
Feb 17, 2026	63.11	64.35	63.00	64.35	64.35	2.44%	204
Feb 13, 2026	63.20	63.20	62.82	62.82	62.82	-0.12%	47
Feb 12, 2026	62.89	62.89	62.89	62.89	62.89	-1.93%	8
Feb 11, 2026	63.65	64.17	63.31	64.13	64.13	0.49%	37
Feb 10, 2026	63.73	63.82	63.73	63.82	63.82	1.58%	200
Feb 9, 2026	63.04	63.04	62.83	62.83	62.83	0.34%	135
Feb 6, 2026	62.69	62.69	62.46	62.62	62.62	1.09%	4,912
Feb 5, 2026	62.47	62.63	61.95	61.95	61.95	-0.22%	332
Feb 4, 2026	62.19	62.43	62.08	62.08	62.08	1.32%	15
Feb 3, 2026	60.60	61.37	60.60	61.27	61.27	0.91%	313
Feb 2, 2026	57.04	60.72	57.04	60.72	60.72	1.10%	335
Jan 30, 2026	60.71	61.06	60.05	60.06	60.06	-0.30%	871
Jan 29, 2026	62.53	62.53	59.94	60.24	60.24	-3.62%	1,197
Jan 28, 2026	65.02	65.02	62.49	62.50	62.50	-2.30%	196
Jan 27, 2026	63.87	63.97	63.87	63.97	63.97	1.77%	124
Jan 26, 2026	63.28	63.28	62.51	62.86	62.86	-1.25%	12
Jan 23, 2026	64.00	64.05	63.32	63.66	63.66	-0.48%	80
Jan 22, 2026	63.94	63.96	63.94	63.96	63.96	2.02%	13
Jan 21, 2026	62.41	62.77	62.41	62.69	62.69	1.87%	6
Jan 20, 2026	61.58	62.04	61.36	61.54	61.54	-0.61%	389
Jan 16, 2026	61.92	61.92	61.92	61.92	61.92	0.03%	1
Jan 15, 2026	62.18	62.18	61.55	61.90	61.90	-2.05%	206
Jan 14, 2026	63.20	63.20	63.20	63.20	63.20	0.60%	3,411
Jan 13, 2026	62.85	63.03	62.82	62.82	62.82	-0.38%	191
Jan 12, 2026	63.06	63.06	63.06	63.06	63.06	-1.24%	100
Jan 8, 2026	63.78	63.85	63.78	63.85	63.85	1.98%	21
Jan 7, 2026	63.47	63.47	62.61	62.61	62.61	-0.87%	350
Jan 6, 2026	63.38	63.38	63.16	63.16	63.16	-0.54%	64
Jan 2, 2026	60.89	63.50	60.89	63.50	63.50	0.89%	104
Dec 31, 2025	62.94	62.94	62.94	62.94	62.94	-0.99%	2
Dec 30, 2025	63.16	63.58	63.16	63.57	63.57	0.94%	116
Dec 29, 2025	62.98	62.98	62.98	62.98	62.98	3.23%	150
Dec 26, 2025	61.01	61.01	61.01	61.01	61.01	-3.86%	194
Dec 24, 2025	65.02	65.02	63.46	63.46	63.46	-1.01%	215
Dec 23, 2025	64.33	64.33	64.11	64.11	64.11	2.07%	138
Dec 22, 2025	61.94	62.81	61.94	62.81	62.81	0.76%	368
Dec 19, 2025	62.86	62.86	62.29	62.34	62.34	-0.49%	27