CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	89.00	90.78	88.90	89.15	89.15	0.63%	312,597
Apr 9, 2026	89.04	89.64	88.44	88.59	88.59	-0.34%	351,268
Apr 8, 2026	87.49	89.36	87.46	88.89	88.89	3.11%	388,399
Apr 7, 2026	87.14	87.66	85.98	86.21	86.21	-1.14%	363,868
Apr 6, 2026	87.44	87.96	86.97	87.20	87.20	-0.45%	166,528
Apr 2, 2026	87.05	88.51	87.05	87.59	87.59	-0.08%	213,883
Apr 1, 2026	87.47	88.54	87.20	87.66	87.66	0.57%	258,058
Mar 31, 2026	87.04	87.93	86.14	87.16	87.16	1.23%	364,456
Mar 30, 2026	84.71	87.65	83.61	86.10	86.10	-0.35%	424,689
Mar 27, 2026	86.34	87.14	86.12	86.40	86.40	-0.38%	199,506
Mar 26, 2026	87.18	88.28	86.63	86.73	86.73	-0.88%	254,982
Mar 25, 2026	87.40	87.80	86.87	87.50	87.50	0.82%	305,952
Mar 24, 2026	85.65	88.80	85.61	86.79	86.79	0.42%	355,211
Mar 23, 2026	84.32	86.79	84.00	86.43	86.43	3.39%	308,698
Mar 20, 2026	83.76	84.76	83.41	83.60	83.60	-0.41%	755,145
Mar 19, 2026	83.84	85.13	82.84	83.94	83.94	-1.01%	419,783
Mar 18, 2026	85.35	85.98	84.21	84.80	84.80	-1.17%	405,770
Mar 17, 2026	86.54	86.73	85.52	85.80	85.80	-0.65%	217,380
Mar 16, 2026	86.72	86.72	85.68	86.36	86.00	-	309,165
Mar 13, 2026	85.69	87.00	85.69	86.36	86.00	1.03%	420,518
Mar 12, 2026	84.85	86.06	84.74	85.48	85.12	0.27%	327,114
Mar 11, 2026	85.49	86.16	85.04	85.25	84.89	-0.49%	357,776
Mar 10, 2026	87.17	87.84	85.46	85.67	85.31	-1.84%	533,224
Mar 9, 2026	86.00	87.39	84.81	87.28	86.92	0.53%	456,889
Mar 6, 2026	90.06	90.21	86.61	86.82	86.46	-3.88%	478,151
Mar 5, 2026	91.95	92.13	90.00	90.32	89.94	-1.54%	361,089
Mar 4, 2026	91.96	92.90	90.84	91.73	91.35	-0.42%	351,936
Mar 3, 2026	93.25	93.40	89.87	92.12	91.74	-1.77%	599,645
Mar 2, 2026	93.79	94.28	91.50	93.78	93.39	-1.16%	584,304
Feb 27, 2026	88.70	95.00	88.47	94.88	94.48	6.86%	1,018,533
Feb 26, 2026	87.22	88.81	85.20	88.79	88.42	-0.25%	551,645
Feb 25, 2026	90.80	90.96	87.62	89.01	88.64	-2.80%	451,547
Feb 24, 2026	91.04	91.74	89.44	91.57	91.19	0.83%	471,596
Feb 23, 2026	88.60	90.85	87.82	90.82	90.44	3.02%	505,663
Feb 20, 2026	87.88	88.22	87.13	88.16	87.79	0.31%	243,321
Feb 19, 2026	87.10	87.96	86.40	87.89	87.52	0.96%	251,272
Feb 18, 2026	87.76	87.76	86.33	87.05	86.69	-0.72%	309,240
Feb 17, 2026	86.04	87.89	85.74	87.68	87.31	1.55%	500,133
Feb 13, 2026	85.46	86.42	85.32	86.34	85.98	1.08%	274,843
Feb 12, 2026	86.86	86.99	85.15	85.42	85.06	-1.40%	308,546
Feb 11, 2026	86.55	87.21	85.98	86.63	86.27	0.19%	208,401
Feb 10, 2026	85.71	86.57	85.03	86.47	86.11	1.13%	180,540
Feb 9, 2026	85.53	86.70	84.79	85.50	85.14	-0.48%	379,036
Feb 6, 2026	84.91	85.99	84.83	85.91	85.55	1.31%	247,224
Feb 5, 2026	85.80	85.99	84.42	84.80	84.45	-1.50%	363,424
Feb 4, 2026	84.27	86.44	84.27	86.09	85.73	2.68%	373,667
Feb 3, 2026	83.10	83.97	82.40	83.84	83.49	0.46%	379,551
Feb 2, 2026	81.89	83.54	81.81	83.46	83.11	1.71%	622,405
Jan 30, 2026	81.22	83.01	81.14	82.06	81.72	0.98%	504,685
Jan 29, 2026	83.93	84.40	80.46	81.26	80.92	-3.50%	537,224