CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	78.10	78.61	77.50	78.02	78.02	-0.75%	163,936
Jun 11, 2025	77.75	78.70	77.09	78.61	78.61	1.15%	219,100
Jun 10, 2025	78.00	78.20	77.61	77.72	77.72	-0.23%	260,844
Jun 9, 2025	78.61	78.61	77.51	77.90	77.90	-0.32%	269,000
Jun 6, 2025	78.10	78.34	77.04	78.15	78.15	0.17%	341,100
Jun 5, 2025	78.43	79.00	77.77	78.02	78.02	-0.52%	720,341
Jun 4, 2025	78.76	79.19	78.32	78.43	78.43	-0.34%	290,200
Jun 3, 2025	79.41	79.58	77.72	78.70	78.70	-0.99%	389,030
Jun 2, 2025	79.70	80.23	78.91	79.49	79.49	-0.67%	349,246
May 30, 2025	79.58	80.73	79.58	80.03	80.03	0.44%	566,200
May 29, 2025	80.09	80.40	79.32	79.68	79.68	-0.20%	261,900
May 28, 2025	79.80	80.55	79.66	79.84	79.84	-0.27%	257,047
May 27, 2025	78.65	80.41	78.43	80.06	80.06	1.90%	307,900
May 26, 2025	78.10	79.36	78.10	78.57	78.57	0.01%	121,900
May 23, 2025	77.76	79.75	77.76	78.56	78.56	0.04%	318,500
May 22, 2025	77.89	79.53	77.89	78.53	78.53	0.37%	305,119
May 21, 2025	78.26	79.97	77.75	78.24	78.24	-0.48%	361,600
May 20, 2025	78.45	79.33	78.12	78.62	78.62	0.51%	347,647
May 16, 2025	77.23	78.50	77.20	78.22	78.22	1.19%	243,447
May 15, 2025	76.09	77.60	76.00	77.30	77.30	1.10%	306,300
May 14, 2025	76.36	76.86	75.22	76.46	76.46	0.13%	235,424
May 13, 2025	78.40	78.66	76.31	76.36	76.36	-2.60%	234,543
May 12, 2025	79.24	80.18	77.74	78.40	78.40	0.45%	363,000
May 9, 2025	77.00	78.55	76.63	78.05	78.05	1.02%	454,420
May 8, 2025	72.67	77.30	72.67	77.26	77.26	7.10%	568,917
May 7, 2025	71.47	72.34	71.40	72.14	72.14	1.45%	156,827
May 6, 2025	70.03	71.69	70.03	71.11	71.11	0.81%	290,707
May 5, 2025	70.82	71.00	70.25	70.54	70.54	-0.62%	149,809
May 2, 2025	71.70	72.43	70.86	70.98	70.98	-0.27%	194,601
May 1, 2025	72.25	72.68	71.15	71.17	71.17	-1.21%	251,758
Apr 30, 2025	70.99	72.30	70.41	72.04	72.04	0.70%	373,814
Apr 29, 2025	71.04	72.27	70.73	71.54	71.54	0.69%	257,425
Apr 28, 2025	69.95	71.32	69.95	71.05	71.05	1.27%	243,611
Apr 25, 2025	69.02	70.67	68.51	70.16	70.16	1.04%	265,400
Apr 24, 2025	68.44	69.53	67.93	69.44	69.44	1.59%	222,332
Apr 23, 2025	69.37	69.90	68.06	68.35	68.35	-0.36%	230,822
Apr 22, 2025	68.22	69.16	67.77	68.60	68.60	-0.06%	191,607
Apr 21, 2025	68.59	68.65	67.68	68.64	68.64	0.03%	152,809
Apr 17, 2025	69.03	69.94	67.32	68.62	68.62	-0.36%	271,900
Apr 16, 2025	68.14	69.08	66.77	68.87	68.87	0.94%	319,504
Apr 15, 2025	67.50	68.48	67.25	68.23	68.23	0.09%	398,200
Apr 14, 2025	68.18	68.59	67.61	68.17	68.17	0.62%	216,803
Apr 11, 2025	65.53	67.92	65.10	67.75	67.75	3.15%	252,222
Apr 10, 2025	67.81	67.81	64.93	65.68	65.68	-3.91%	517,131
Apr 9, 2025	65.29	68.76	65.29	68.35	68.35	3.94%	330,922
Apr 8, 2025	68.70	69.18	65.02	65.76	65.76	-2.35%	580,200
Apr 7, 2025	66.03	68.88	65.36	67.34	67.34	-0.40%	566,443
Apr 4, 2025	69.03	69.37	67.04	67.61	67.61	-3.79%	535,900
Apr 3, 2025	68.47	70.62	67.85	70.27	70.27	0.70%	468,500
Apr 2, 2025	69.32	70.02	68.95	69.78	69.78	0.06%	328,934