CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	80.63	80.77	80.01	80.04	80.04	-1.27%	107,903
Sep 11, 2025	80.45	81.10	80.07	81.07	81.07	1.44%	411,346
Sep 10, 2025	81.21	81.21	79.83	79.92	79.92	-1.61%	250,400
Sep 9, 2025	80.92	81.70	80.13	81.23	81.23	0.32%	254,610
Sep 8, 2025	80.49	81.18	79.73	80.97	80.97	0.67%	276,146
Sep 5, 2025	82.00	82.02	80.22	80.43	80.43	-1.69%	293,140
Sep 4, 2025	81.35	81.87	80.95	81.81	81.81	0.58%	294,206
Sep 3, 2025	80.80	81.66	80.76	81.34	81.34	0.68%	266,900
Sep 2, 2025	81.46	81.49	80.34	80.79	80.79	-1.80%	252,400
Aug 29, 2025	81.78	82.76	81.33	82.27	82.27	0.62%	183,800
Aug 28, 2025	81.58	82.02	80.54	81.76	81.76	0.15%	168,900
Aug 27, 2025	81.13	82.35	81.08	81.64	81.64	0.18%	200,500
Aug 26, 2025	81.65	81.93	81.20	81.49	81.49	-0.22%	334,636
Aug 25, 2025	83.83	83.83	81.60	81.67	81.67	-2.67%	156,500
Aug 22, 2025	83.25	84.69	83.14	83.91	83.91	1.07%	238,100
Aug 21, 2025	81.99	83.28	81.66	83.02	83.02	1.16%	189,700
Aug 20, 2025	82.15	82.83	81.90	82.07	82.07	-0.10%	199,313
Aug 19, 2025	80.35	82.21	79.85	82.15	82.15	2.25%	248,140
Aug 18, 2025	80.66	81.10	79.98	80.34	80.34	-0.37%	132,900
Aug 15, 2025	80.26	81.15	79.76	80.64	80.64	0.61%	306,423
Aug 14, 2025	83.00	83.07	78.89	80.15	80.15	0.02%	352,100
Aug 13, 2025	79.74	80.63	79.51	80.13	80.13	0.74%	245,800
Aug 12, 2025	78.93	79.67	78.93	79.54	79.54	0.63%	120,044
Aug 11, 2025	78.53	79.13	78.37	79.04	79.04	0.68%	135,830
Aug 8, 2025	78.43	79.16	78.13	78.51	78.51	0.49%	139,700
Aug 7, 2025	78.00	78.32	77.17	78.13	78.13	0.08%	259,723
Aug 6, 2025	77.57	78.64	77.13	78.07	78.07	0.90%	174,303
Aug 5, 2025	77.68	78.08	75.35	77.37	77.37	1.59%	260,800
Aug 1, 2025	76.91	77.03	75.81	76.16	76.16	-1.67%	168,740
Jul 31, 2025	77.71	78.27	77.13	77.45	77.45	-0.41%	175,034
Jul 30, 2025	78.38	78.41	77.69	77.77	77.77	-0.61%	120,300
Jul 29, 2025	78.11	78.52	77.81	78.25	78.25	0.23%	156,323
Jul 28, 2025	78.18	78.78	77.90	78.07	78.07	-0.42%	121,500
Jul 25, 2025	78.80	79.29	78.16	78.40	78.40	-0.56%	170,700
Jul 24, 2025	79.71	80.32	78.82	78.84	78.84	-1.18%	153,412
Jul 23, 2025	79.97	80.77	79.73	79.78	79.78	0.19%	206,100
Jul 22, 2025	79.19	79.94	78.75	79.63	79.63	0.56%	160,000
Jul 21, 2025	79.94	80.52	79.16	79.19	79.19	-0.98%	91,242
Jul 18, 2025	81.49	81.49	79.51	79.97	79.97	-1.85%	319,800
Jul 17, 2025	79.89	81.86	79.53	81.48	81.48	1.96%	293,300
Jul 16, 2025	78.69	79.99	78.27	79.91	79.91	1.47%	159,930
Jul 15, 2025	79.91	79.91	78.70	78.75	78.75	-1.25%	145,200
Jul 14, 2025	79.54	80.01	79.32	79.75	79.75	0.50%	155,600
Jul 11, 2025	79.25	79.74	78.74	79.35	79.35	-0.25%	216,720
Jul 10, 2025	79.90	80.98	79.38	79.55	79.55	-0.62%	200,400
Jul 9, 2025	80.46	81.25	79.97	80.05	80.05	-0.74%	152,600
Jul 8, 2025	79.72	80.69	79.57	80.65	80.65	1.17%	254,447
Jul 7, 2025	80.37	80.77	79.61	79.72	79.72	-0.81%	184,900
Jul 4, 2025	80.63	80.92	80.11	80.37	80.37	-0.50%	64,923
Jul 3, 2025	81.00	81.36	80.29	80.77	80.77	0.01%	144,400