CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	93.79	93.79	91.50	93.51	-	-1.44%	108,026
Feb 27, 2026	88.70	95.00	88.47	94.88	94.88	6.86%	1,018,533
Feb 26, 2026	87.22	88.81	85.20	88.79	88.79	-0.25%	551,645
Feb 25, 2026	90.80	90.96	87.62	89.01	89.01	-2.80%	451,547
Feb 24, 2026	91.04	91.74	89.44	91.57	91.57	0.83%	471,596
Feb 23, 2026	88.60	90.85	87.82	90.82	90.82	3.02%	505,663
Feb 20, 2026	87.88	88.22	87.13	88.16	88.16	0.31%	243,321
Feb 19, 2026	87.10	87.96	86.40	87.89	87.89	0.96%	251,272
Feb 18, 2026	87.76	87.76	86.33	87.05	87.05	-0.72%	309,240
Feb 17, 2026	86.04	87.89	85.74	87.68	87.68	1.55%	500,133
Feb 13, 2026	85.46	86.42	85.32	86.34	86.34	1.08%	274,843
Feb 12, 2026	86.86	86.99	85.15	85.42	85.42	-1.40%	289,346
Feb 11, 2026	86.55	87.21	85.98	86.63	86.63	0.19%	208,401
Feb 10, 2026	85.71	86.57	85.03	86.47	86.47	1.13%	180,540
Feb 9, 2026	85.53	86.70	84.79	85.50	85.50	-0.48%	379,036
Feb 6, 2026	84.91	85.99	84.83	85.91	85.91	1.31%	238,124
Feb 5, 2026	85.80	85.99	84.42	84.80	84.80	-1.50%	363,424
Feb 4, 2026	84.27	86.44	84.27	86.09	86.09	2.68%	373,667
Feb 3, 2026	83.10	83.97	82.40	83.84	83.84	0.46%	379,051
Feb 2, 2026	81.89	83.54	81.81	83.46	83.46	1.71%	622,405
Jan 30, 2026	81.22	83.01	81.14	82.06	82.06	0.98%	504,685
Jan 29, 2026	83.93	84.40	80.46	81.26	81.26	-3.50%	515,224
Jan 28, 2026	86.57	87.05	84.18	84.21	84.21	-3.03%	402,532
Jan 27, 2026	86.60	87.39	86.10	86.84	86.84	0.67%	237,160
Jan 26, 2026	87.45	87.53	85.23	86.26	86.26	-0.96%	360,213
Jan 23, 2026	88.58	88.80	86.88	87.10	87.10	-1.75%	259,976
Jan 22, 2026	87.61	89.16	87.59	88.65	88.65	1.87%	301,086
Jan 21, 2026	85.74	87.73	85.60	87.02	87.02	1.55%	281,574
Jan 20, 2026	85.11	85.78	84.48	85.69	85.69	1.11%	344,511
Jan 19, 2026	85.07	85.48	84.08	84.75	84.75	-0.78%	182,834
Jan 16, 2026	85.92	86.16	85.24	85.42	85.42	-0.33%	293,911
Jan 15, 2026	87.27	87.27	85.16	85.70	85.70	-1.75%	352,857
Jan 14, 2026	87.20	87.99	86.81	87.23	87.23	0.08%	219,575
Jan 13, 2026	87.44	87.83	86.77	87.16	87.16	-0.37%	343,359
Jan 12, 2026	88.65	88.66	87.13	87.48	87.48	-1.29%	164,697
Jan 9, 2026	88.39	89.11	88.04	88.62	88.62	0.28%	165,341
Jan 8, 2026	86.77	89.10	86.59	88.37	88.37	1.81%	297,253
Jan 7, 2026	87.15	88.06	86.51	86.80	86.80	-0.39%	219,481
Jan 6, 2026	86.84	87.66	86.84	87.14	87.14	0.21%	118,154
Jan 5, 2026	87.57	88.43	86.85	86.96	86.96	-0.81%	159,784
Jan 2, 2026	86.63	87.68	86.35	87.67	87.67	1.12%	119,189
Dec 31, 2025	86.89	86.96	86.22	86.70	86.70	-0.29%	172,496
Dec 30, 2025	86.30	87.19	86.30	86.95	86.95	0.81%	184,318
Dec 29, 2025	86.54	86.64	85.71	86.25	86.25	-0.30%	202,425
Dec 24, 2025	87.42	87.47	86.51	86.51	86.51	-1.31%	94,312
Dec 23, 2025	86.87	88.37	86.65	87.66	87.66	1.04%	403,251
Dec 22, 2025	85.64	86.88	84.64	86.76	86.76	1.36%	319,873
Dec 19, 2025	86.62	86.81	85.42	85.60	85.60	-1.13%	1,157,832
Dec 18, 2025	85.74	86.58	85.37	86.58	86.58	1.00%	191,773
Dec 17, 2025	82.77	85.81	82.43	85.72	85.72	3.48%	340,415