CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	71.90	73.13	71.39	73.00	73.00	1.78%	330,885
Jan 20, 2025	71.44	72.12	71.44	71.72	71.72	0.39%	84,700
Jan 17, 2025	72.16	72.16	71.22	71.44	71.44	-0.90%	232,923
Jan 16, 2025	72.37	72.90	71.81	72.09	72.09	-0.28%	219,031
Jan 15, 2025	71.79	72.66	71.60	72.29	72.29	1.46%	204,346
Jan 14, 2025	71.74	72.09	70.77	71.25	71.25	-0.81%	270,700
Jan 13, 2025	71.68	72.57	71.68	71.83	71.83	-0.77%	240,400
Jan 10, 2025	72.91	72.95	71.91	72.39	72.39	-0.84%	244,845
Jan 9, 2025	72.50	73.24	72.08	73.00	73.00	0.43%	129,600
Jan 8, 2025	71.80	73.06	71.80	72.69	72.69	0.79%	205,539
Jan 7, 2025	71.63	72.26	71.30	72.12	72.12	0.92%	332,700
Jan 6, 2025	73.10	73.10	71.38	71.46	71.46	-2.11%	322,000
Jan 3, 2025	73.58	73.64	72.79	73.00	73.00	-0.84%	194,400
Jan 2, 2025	74.16	74.67	73.57	73.62	73.62	-0.45%	155,500
Dec 31, 2024	73.49	73.99	73.49	73.95	73.95	0.65%	96,700
Dec 30, 2024	73.69	73.78	72.90	73.47	73.47	-1.00%	101,000
Dec 27, 2024	74.32	74.55	74.03	74.21	74.21	-0.50%	112,218
Dec 24, 2024	74.09	74.66	74.09	74.58	74.58	0.20%	46,930
Dec 23, 2024	73.43	74.67	73.41	74.43	74.43	1.18%	239,249
Dec 20, 2024	74.12	74.62	73.50	73.56	73.56	-1.13%	1,041,600
Dec 19, 2024	73.35	74.55	72.63	74.40	74.40	1.86%	530,114
Dec 18, 2024	73.97	74.13	72.26	73.04	73.04	-1.28%	609,926
Dec 17, 2024	73.95	75.10	73.84	73.99	73.99	-0.54%	408,100
Dec 16, 2024	74.13	74.60	74.13	74.39	74.39	-0.43%	245,600
Dec 13, 2024	74.01	75.03	74.01	74.71	74.42	0.46%	344,900
Dec 12, 2024	75.04	75.26	74.27	74.37	74.08	-0.91%	266,900
Dec 11, 2024	75.00	75.65	74.42	75.05	74.76	0.27%	434,841
Dec 10, 2024	75.39	76.11	74.63	74.85	74.56	-0.31%	465,600
Dec 9, 2024	77.07	77.85	74.47	75.08	74.79	-2.49%	475,100
Dec 6, 2024	77.37	78.20	76.90	77.00	76.70	-0.17%	354,448
Dec 5, 2024	78.11	78.68	76.93	77.13	76.83	-1.62%	221,328
Dec 4, 2024	78.80	78.99	77.78	78.40	78.10	-0.41%	296,337
Dec 3, 2024	78.11	78.93	76.25	78.72	78.41	0.63%	386,100
Dec 2, 2024	77.88	78.77	77.66	78.23	77.93	0.80%	311,638
Nov 29, 2024	77.26	77.97	77.07	77.61	77.31	0.43%	245,023
Nov 28, 2024	77.00	77.86	77.00	77.28	76.98	0.47%	129,300
Nov 27, 2024	75.91	76.96	75.83	76.92	76.62	1.25%	360,938
Nov 26, 2024	77.01	77.22	75.13	75.97	75.68	-1.67%	552,000
Nov 25, 2024	77.50	77.92	77.18	77.26	76.96	-0.54%	452,000
Nov 22, 2024	77.75	78.35	77.51	77.68	77.38	0.34%	361,700
Nov 21, 2024	78.00	78.47	77.14	77.42	77.12	-0.74%	504,930
Nov 20, 2024	76.15	78.15	75.61	78.00	77.70	2.48%	396,300
Nov 19, 2024	76.00	76.33	75.39	76.11	75.81	-0.64%	426,502
Nov 18, 2024	76.93	77.32	76.55	76.60	76.30	-0.67%	351,400
Nov 15, 2024	78.77	79.95	76.92	77.12	76.82	-2.07%	312,900
Nov 14, 2024	78.00	79.08	76.21	78.75	78.44	-3.26%	714,408
Nov 13, 2024	82.40	82.87	80.95	81.40	81.08	-1.21%	318,443
Nov 12, 2024	80.74	82.67	80.71	82.40	82.08	1.88%	338,100
Nov 11, 2024	81.58	81.89	80.44	80.88	80.57	-0.38%	187,640
Nov 8, 2024	82.10	82.93	81.02	81.19	80.87	-0.87%	188,400
Nov 7, 2024	82.56	83.08	81.64	81.90	81.58	-0.76%	163,200
Nov 6, 2024	83.37	83.37	80.91	82.53	82.21	0.36%	152,400
Nov 5, 2024	81.27	82.31	81.27	82.23	81.91	1.16%	182,616
Nov 4, 2024	81.85	82.06	80.84	81.29	80.97	-0.68%	149,332
Nov 1, 2024	81.37	82.13	80.94	81.85	81.53	0.78%	124,812
Oct 31, 2024	83.44	83.44	80.78	81.22	80.90	-2.88%	398,634
Oct 30, 2024	82.86	83.68	82.33	83.63	83.31	0.43%	178,419
Oct 29, 2024	83.70	84.12	82.25	83.27	82.95	-1.10%	371,414
Oct 28, 2024	84.00	84.70	83.45	84.20	83.87	1.78%	279,200
Oct 25, 2024	82.57	83.36	82.42	82.73	82.41	0.04%	194,900
Oct 24, 2024	82.01	82.73	81.08	82.70	82.38	0.46%	430,200
Oct 23, 2024	81.72	83.13	81.02	82.32	82.00	0.35%	434,700
Oct 22, 2024	82.10	82.78	81.22	82.03	81.71	-0.53%	189,700
Oct 21, 2024	83.00	84.22	81.19	82.47	82.15	-1.00%	155,300
Oct 18, 2024	83.95	84.56	83.27	83.30	82.98	-0.85%	665,000
Oct 17, 2024	82.91	84.46	82.88	84.01	83.68	1.79%	266,800
Oct 16, 2024	81.95	82.79	81.75	82.53	82.21	0.71%	255,740
Oct 15, 2024	81.34	82.35	81.30	81.95	81.63	0.75%	231,600
Oct 11, 2024	80.61	82.15	79.82	81.34	81.02	1.03%	198,000
Oct 10, 2024	80.17	80.54	79.59	80.51	80.20	0.20%	191,330
Oct 9, 2024	79.37	80.46	78.93	80.35	80.04	1.08%	195,739
Oct 8, 2024	79.03	79.84	78.50	79.49	79.18	0.40%	158,100
Oct 7, 2024	79.29	79.99	78.74	79.17	78.86	-0.73%	107,400
Oct 4, 2024	79.76	80.43	79.24	79.75	79.44	0.25%	136,700
Oct 3, 2024	79.73	80.56	78.51	79.55	79.24	-0.45%	247,300
Oct 2, 2024	81.21	81.21	79.80	79.91	79.60	-1.64%	268,000
Oct 1, 2024	82.21	82.49	80.87	81.24	80.92	-1.47%	190,000
Sep 30, 2024	81.25	82.51	81.04	82.45	82.13	0.89%	249,721
Sep 27, 2024	82.02	82.48	81.61	81.72	81.40	-0.29%	142,100
Sep 26, 2024	82.16	82.73	81.66	81.96	81.64	0.29%	173,600
Sep 25, 2024	82.06	82.25	81.43	81.72	81.40	-0.41%	140,200
Sep 24, 2024	82.11	82.42	81.71	82.06	81.74	0.31%	168,100
Sep 23, 2024	81.69	81.90	80.61	81.81	81.49	0.23%	220,514
Sep 20, 2024	81.82	82.37	80.93	81.62	81.30	-0.49%	1,237,400
Sep 19, 2024	81.17	82.58	80.53	82.02	81.70	1.95%	265,700
Sep 18, 2024	81.47	81.47	80.11	80.45	80.14	-0.51%	226,500
Sep 17, 2024	81.77	82.69	80.55	80.86	80.55	-0.75%	292,300
Sep 16, 2024	81.02	81.65	80.23	81.47	81.15	0.77%	447,349
Sep 13, 2024	80.84	81.57	80.31	80.85	80.54	-0.17%	319,500
Sep 12, 2024	81.63	82.96	80.28	80.99	80.39	-0.59%	415,200
Sep 11, 2024	80.60	81.64	80.31	81.47	80.86	0.83%	323,900
Sep 10, 2024	80.78	81.15	79.74	80.80	80.20	-0.28%	248,604
Sep 9, 2024	80.36	82.34	79.87	81.03	80.43	1.78%	415,531
Sep 6, 2024	79.25	80.76	79.06	79.61	79.02	0.29%	285,700
Sep 5, 2024	78.72	81.38	78.72	79.38	78.79	1.13%	386,838
Sep 4, 2024	77.51	78.57	77.27	78.49	77.91	1.08%	280,432
Sep 3, 2024	76.65	78.15	75.98	77.65	77.07	0.78%	569,900
Aug 30, 2024	76.67	77.31	76.18	77.05	76.48	0.56%	392,400
Aug 29, 2024	77.61	77.62	76.49	76.62	76.05	-0.99%	269,800
Aug 28, 2024	77.38	77.95	77.04	77.39	76.81	-0.06%	229,134