CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	83.52	83.81	82.03	82.84	82.84	-1.06%	367,224
Dec 15, 2025	84.83	85.39	83.59	83.73	83.41	-1.25%	368,136
Dec 12, 2025	84.66	84.84	83.35	84.79	84.47	0.47%	346,234
Dec 11, 2025	83.02	84.45	83.02	84.39	84.07	1.65%	215,700
Dec 10, 2025	81.57	83.09	81.40	83.02	82.70	1.72%	316,419
Dec 9, 2025	81.95	82.13	81.25	81.62	81.31	-0.35%	266,316
Dec 8, 2025	82.97	83.19	81.84	81.91	81.60	-1.34%	200,864
Dec 5, 2025	83.86	83.88	82.74	83.02	82.70	-0.93%	203,089
Dec 4, 2025	83.78	84.42	83.45	83.80	83.48	0.02%	148,468
Dec 3, 2025	83.57	83.95	82.91	83.78	83.46	0.10%	190,302
Dec 2, 2025	84.50	84.99	83.66	83.70	83.38	-0.95%	291,625
Dec 1, 2025	84.98	85.20	84.22	84.50	84.18	-1.11%	261,320
Nov 28, 2025	85.93	85.93	83.97	85.45	85.12	-0.51%	351,933
Nov 27, 2025	85.68	85.92	85.37	85.89	85.56	0.32%	59,250
Nov 26, 2025	84.81	85.76	84.75	85.62	85.29	0.86%	260,890
Nov 25, 2025	83.92	85.64	83.92	84.89	84.57	1.88%	351,559
Nov 24, 2025	83.89	83.89	82.85	83.32	83.00	-0.54%	513,612
Nov 21, 2025	83.61	84.17	83.35	83.77	83.45	0.35%	366,501
Nov 20, 2025	84.90	85.05	83.40	83.48	83.16	-1.35%	256,814
Nov 19, 2025	84.70	84.73	83.79	84.62	84.30	-0.05%	180,985
Nov 18, 2025	84.29	85.50	84.29	84.66	84.34	0.12%	362,025
Nov 17, 2025	87.76	88.01	83.88	84.56	84.24	-3.62%	507,272
Nov 14, 2025	87.11	88.28	85.12	87.74	87.40	0.29%	784,223
Nov 13, 2025	87.37	89.06	87.19	87.49	87.16	0.14%	818,246
Nov 12, 2025	84.00	87.54	83.51	87.37	87.04	7.33%	816,925
Nov 11, 2025	80.14	81.47	79.93	81.40	81.09	1.92%	291,654
Nov 10, 2025	79.51	80.13	78.73	79.87	79.56	0.95%	324,318
Nov 7, 2025	77.78	79.14	77.67	79.12	78.82	1.64%	309,016
Nov 6, 2025	78.34	78.46	77.46	77.84	77.54	-1.19%	268,076
Nov 5, 2025	77.67	78.81	77.61	78.78	78.48	1.49%	376,427
Nov 4, 2025	77.66	78.23	76.98	77.62	77.32	0.26%	331,497
Nov 3, 2025	78.44	78.59	76.81	77.42	77.12	-1.05%	206,360
Oct 31, 2025	77.80	78.50	77.00	78.24	77.94	0.57%	188,615
Oct 30, 2025	77.88	78.58	77.58	77.80	77.50	-0.37%	288,131
Oct 29, 2025	79.64	79.71	77.76	78.09	77.79	-2.34%	325,084
Oct 28, 2025	80.42	80.42	79.28	79.96	79.65	-0.60%	238,857
Oct 27, 2025	81.43	81.96	80.28	80.44	80.13	-0.76%	280,796
Oct 24, 2025	80.35	81.25	79.85	81.06	80.75	1.06%	258,077
Oct 23, 2025	79.67	80.37	79.17	80.21	79.90	0.77%	273,536
Oct 22, 2025	78.37	79.76	77.66	79.60	79.30	1.83%	311,257
Oct 21, 2025	76.66	78.48	76.44	78.17	77.87	1.94%	388,040
Oct 20, 2025	77.30	77.35	76.13	76.68	76.39	-0.81%	371,553