CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	62.86	62.86	62.29	62.34	62.34	-0.49%	27
Dec 18, 2025	62.47	62.64	62.47	62.64	62.64	1.62%	82
Dec 17, 2025	63.12	63.12	60.86	61.64	61.64	3.02%	164
Dec 16, 2025	59.93	59.93	59.83	59.83	59.83	-2.12%	317
Dec 15, 2025	61.51	61.54	61.13	61.13	60.90	-0.11%	20,573
Dec 11, 2025	60.09	61.20	60.09	61.20	60.97	1.73%	7,277
Dec 10, 2025	60.03	60.16	59.88	60.16	59.94	2.30%	6,333
Dec 9, 2025	59.14	59.14	58.81	58.81	58.59	-0.67%	27,601
Dec 8, 2025	60.56	60.56	59.20	59.21	58.98	-1.22%	217
Dec 5, 2025	59.92	60.05	59.92	59.94	59.72	0.03%	125
Dec 4, 2025	60.49	60.50	59.88	59.92	59.70	-0.02%	132
Dec 3, 2025	60.01	60.01	59.93	59.93	59.71	-0.15%	2,784
Dec 2, 2025	60.85	60.85	60.03	60.03	59.80	-0.88%	45
Dec 1, 2025	60.56	60.56	60.56	60.56	60.33	-1.19%	100
Nov 28, 2025	61.29	61.29	61.29	61.29	61.06	0.61%	6
Nov 26, 2025	60.91	60.94	60.91	60.92	60.69	0.36%	67
Nov 25, 2025	59.96	60.70	59.96	60.70	60.47	2.63%	59
Nov 24, 2025	59.03	59.16	58.76	59.15	58.92	-0.56%	5,112
Nov 21, 2025	59.48	59.67	59.38	59.48	59.26	0.39%	603
Nov 20, 2025	60.12	60.22	59.25	59.25	59.03	-1.50%	593
Nov 19, 2025	60.26	60.26	59.67	60.15	59.93	-0.73%	988
Nov 18, 2025	60.31	60.80	60.31	60.59	60.36	1.16%	817
Nov 17, 2025	60.39	60.39	59.89	59.89	59.67	-4.06%	101
Nov 14, 2025	61.35	62.43	60.85	62.43	62.20	-0.84%	250
Nov 13, 2025	62.82	63.49	62.82	62.96	62.72	0.85%	1,067
Nov 12, 2025	61.74	62.43	60.61	62.43	62.20	7.73%	362
Nov 11, 2025	57.97	57.97	57.95	57.95	57.73	1.82%	486
Nov 10, 2025	56.46	56.92	56.46	56.92	56.70	2.78%	5,819
Nov 7, 2025	55.37	55.39	55.25	55.38	55.17	0.58%	9,104
Nov 6, 2025	55.04	55.10	55.04	55.05	54.85	-0.57%	7,792
Nov 5, 2025	55.23	55.37	55.23	55.37	55.16	0.88%	11,641
Nov 4, 2025	54.89	54.89	54.63	54.89	54.68	-0.03%	7
Nov 3, 2025	54.69	54.90	54.69	54.90	54.70	-1.75%	572
Oct 31, 2025	55.36	55.88	55.36	55.88	55.67	0.09%	157
Oct 30, 2025	55.71	56.10	55.71	55.83	55.62	-0.09%	227
Oct 29, 2025	56.18	56.37	55.82	55.88	55.67	-2.58%	4,207
Oct 28, 2025	57.06	57.36	57.00	57.36	57.15	-0.77%	308
Oct 27, 2025	57.80	57.93	57.80	57.81	57.59	-0.19%	12
Oct 24, 2025	57.92	57.92	57.92	57.92	57.70	1.38%	100
Oct 23, 2025	56.69	57.15	56.69	57.13	56.92	0.28%	104
Oct 22, 2025	55.66	56.97	55.62	56.97	56.76	3.42%	108
Oct 21, 2025	54.65	55.09	54.63	55.09	54.88	1.17%	49
Oct 20, 2025	54.68	54.68	54.45	54.45	54.25	-1.21%	800
Oct 17, 2025	54.99	55.12	54.63	55.12	54.91	2.17%	22
Oct 16, 2025	53.82	53.94	53.77	53.94	53.74	0.36%	134
Oct 15, 2025	53.44	53.75	53.44	53.75	53.55	-0.36%	1,220
Oct 14, 2025	53.97	53.98	53.95	53.95	53.74	-1.02%	139
Oct 13, 2025	54.50	54.50	53.75	54.50	54.30	0.46%	376
Oct 10, 2025	55.01	55.01	54.25	54.25	54.05	-0.55%	49,829
Oct 9, 2025	54.92	54.92	54.49	54.55	54.34	-0.95%	13,892