CCL Industries Inc. (CCDBF)
OTCMKTS · Delayed Price · Currency is USD
54.90
-0.98 (-1.75%)
Nov 3, 2025, 11:20 AM EST
CCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 54.69 | 54.90 | 54.69 | 54.90 | 54.90 | -1.75% | 572 |
| Oct 31, 2025 | 55.36 | 55.88 | 55.36 | 55.88 | 55.88 | 0.09% | 157 |
| Oct 30, 2025 | 55.71 | 56.10 | 55.71 | 55.83 | 55.83 | -0.09% | 227 |
| Oct 29, 2025 | 56.18 | 56.37 | 55.82 | 55.88 | 55.88 | -2.58% | 4,207 |
| Oct 28, 2025 | 57.06 | 57.36 | 57.00 | 57.36 | 57.36 | -0.77% | 308 |
| Oct 27, 2025 | 57.80 | 57.93 | 57.80 | 57.81 | 57.81 | -0.19% | 12 |
| Oct 24, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 1.38% | 100 |
| Oct 23, 2025 | 56.69 | 57.15 | 56.69 | 57.13 | 57.13 | 0.28% | 104 |
| Oct 22, 2025 | 55.66 | 56.97 | 55.62 | 56.97 | 56.97 | 3.42% | 108 |
| Oct 21, 2025 | 54.65 | 55.09 | 54.63 | 55.09 | 55.09 | 1.17% | 49 |
| Oct 20, 2025 | 54.68 | 54.68 | 54.45 | 54.45 | 54.45 | -1.21% | 800 |
| Oct 17, 2025 | 54.99 | 55.12 | 54.63 | 55.12 | 55.12 | 2.17% | 22 |
| Oct 16, 2025 | 53.82 | 53.94 | 53.77 | 53.94 | 53.94 | 0.36% | 134 |
| Oct 15, 2025 | 53.44 | 53.75 | 53.44 | 53.75 | 53.75 | -0.36% | 1,220 |
| Oct 14, 2025 | 53.97 | 53.98 | 53.95 | 53.95 | 53.95 | -1.02% | 139 |
| Oct 13, 2025 | 54.50 | 54.50 | 53.75 | 54.50 | 54.50 | 0.46% | 376 |
| Oct 10, 2025 | 55.01 | 55.01 | 54.25 | 54.25 | 54.25 | -0.55% | 49,829 |
| Oct 9, 2025 | 54.92 | 54.92 | 54.49 | 54.55 | 54.55 | -0.95% | 13,892 |
| Oct 8, 2025 | 54.83 | 55.15 | 54.83 | 55.07 | 55.07 | -0.29% | 47,607 |
| Oct 7, 2025 | 55.31 | 55.31 | 55.18 | 55.23 | 55.23 | -0.62% | 39 |
| Oct 6, 2025 | 55.86 | 55.86 | 55.27 | 55.57 | 55.57 | -0.37% | 723 |
| Oct 3, 2025 | 55.99 | 55.99 | 55.59 | 55.78 | 55.78 | 0.60% | 39,519 |
| Oct 2, 2025 | 55.81 | 55.81 | 55.45 | 55.45 | 55.45 | -1.08% | 2,616 |
| Oct 1, 2025 | 56.11 | 56.11 | 56.05 | 56.05 | 56.05 | -0.49% | 8,647 |
| Sep 30, 2025 | 56.14 | 56.36 | 55.96 | 56.33 | 56.33 | 0.66% | 75 |
| Sep 29, 2025 | 56.82 | 56.82 | 55.96 | 55.96 | 55.96 | -1.50% | 6,835 |
| Sep 26, 2025 | 56.65 | 56.82 | 56.65 | 56.82 | 56.82 | 0.56% | 9,725 |
| Sep 25, 2025 | 57.00 | 57.00 | 56.47 | 56.50 | 56.50 | -1.94% | 11,910 |
| Sep 24, 2025 | 57.47 | 57.72 | 57.47 | 57.62 | 57.62 | 0.18% | 10,041 |
| Sep 23, 2025 | 57.60 | 57.61 | 57.52 | 57.52 | 57.52 | - | 7,854 |
| Sep 22, 2025 | 57.84 | 57.90 | 57.52 | 57.52 | 57.52 | -1.25% | 54,627 |
| Sep 19, 2025 | 57.88 | 58.25 | 57.88 | 58.25 | 58.25 | 0.26% | 16,278 |
| Sep 18, 2025 | 58.31 | 58.37 | 58.08 | 58.10 | 58.10 | 0.02% | 2,305 |
| Sep 17, 2025 | 58.79 | 58.79 | 58.04 | 58.09 | 58.09 | -0.12% | 8,475 |
| Sep 16, 2025 | 58.27 | 58.27 | 58.16 | 58.16 | 58.16 | 0.32% | 24,984 |
| Sep 15, 2025 | 57.69 | 57.98 | 57.69 | 57.98 | 57.98 | -0.13% | 1,987 |
| Sep 12, 2025 | 58.21 | 58.21 | 58.06 | 58.06 | 58.06 | -0.56% | 6,089 |
| Sep 11, 2025 | 58.50 | 58.50 | 58.28 | 58.38 | 58.38 | 1.28% | 8,925 |
| Sep 10, 2025 | 57.73 | 57.76 | 57.64 | 57.64 | 57.64 | -1.60% | 11,852 |
| Sep 9, 2025 | 58.24 | 58.61 | 58.21 | 58.58 | 58.58 | 0.47% | 10,954 |
| Sep 8, 2025 | 57.99 | 58.30 | 57.99 | 58.30 | 58.30 | 0.46% | 43,945 |
| Sep 5, 2025 | 58.10 | 58.10 | 58.03 | 58.03 | 58.03 | -1.74% | 25,220 |
| Sep 4, 2025 | 58.77 | 59.06 | 58.49 | 59.06 | 59.06 | -0.12% | 11,698 |
| Sep 3, 2025 | 59.57 | 59.57 | 58.87 | 59.13 | 59.13 | 1.14% | 3,859 |
| Sep 2, 2025 | 58.88 | 58.88 | 58.34 | 58.46 | 58.46 | -2.61% | 40,799 |
| Aug 29, 2025 | 59.63 | 60.03 | 59.63 | 60.03 | 60.03 | 1.39% | 24,904 |
| Aug 28, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | 0.08% | 43,323 |
| Aug 27, 2025 | 58.70 | 59.18 | 58.70 | 59.16 | 59.16 | 0.39% | 4,386 |
| Aug 26, 2025 | 58.70 | 58.93 | 58.70 | 58.93 | 58.93 | -0.08% | 13,523 |
| Aug 25, 2025 | 59.95 | 59.95 | 58.95 | 58.98 | 58.98 | -2.78% | 19,099 |