CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	86.57	87.05	84.18	84.21	83.86	-3.03%	402,532
Jan 27, 2026	86.60	87.39	86.10	86.84	86.48	0.67%	237,160
Jan 26, 2026	87.45	87.53	85.23	86.26	85.90	-0.96%	360,213
Jan 23, 2026	88.58	88.80	86.88	87.10	86.74	-1.75%	259,976
Jan 22, 2026	87.61	89.16	87.59	88.65	88.28	1.87%	301,086
Jan 21, 2026	85.74	87.73	85.60	87.02	86.66	1.55%	281,574
Jan 20, 2026	85.11	85.78	84.48	85.69	85.33	1.11%	344,511
Jan 19, 2026	85.07	85.48	84.08	84.75	84.40	-0.78%	182,834
Jan 16, 2026	85.92	86.16	85.24	85.42	85.06	-0.33%	293,911
Jan 15, 2026	87.27	87.27	85.16	85.70	85.34	-1.75%	352,857
Jan 14, 2026	87.20	87.99	86.81	87.23	86.87	0.08%	219,575
Jan 13, 2026	87.44	87.83	86.77	87.16	86.80	-0.37%	343,359
Jan 12, 2026	88.65	88.66	87.13	87.48	87.12	-1.29%	185,097
Jan 9, 2026	88.39	89.11	88.04	88.62	88.25	0.28%	165,341