CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	97.99	98.53	96.99	98.19	98.19	0.02%	369,273
Oct 29, 2026	97.35	98.48	96.39	98.17	98.17	1.32%	273,083
Oct 28, 2026	98.37	98.84	96.24	96.89	96.89	-1.49%	318,951
Oct 27, 2026	97.92	98.80	97.68	98.36	98.36	0.81%	289,759
Oct 26, 2026	98.93	99.47	97.07	97.57	97.57	-1.56%	305,015
Oct 23, 2026	98.16	99.26	97.65	99.12	99.12	0.35%	368,413
Oct 22, 2026	98.24	100.52	98.23	98.77	98.77	0.72%	371,867
Oct 21, 2026	96.63	98.28	96.28	98.06	98.06	1.53%	481,324
Oct 20, 2026	96.72	97.80	96.55	96.58	96.58	-0.30%	292,507
Oct 19, 2026	96.84	97.05	95.90	96.87	96.87	-0.36%	267,456
Oct 16, 2026	97.00	97.96	96.50	97.22	97.22	0.49%	305,923
Oct 15, 2026	96.24	97.79	95.50	96.75	96.75	1.00%	299,622
Oct 14, 2026	95.73	96.53	95.40	95.79	95.79	-0.23%	310,168
Oct 13, 2026	95.00	96.27	93.94	96.01	96.01	1.64%	361,133
Oct 9, 2026	94.01	94.77	93.71	94.46	94.46	0.45%	425,514
Oct 8, 2026	93.20	94.36	93.11	94.04	94.04	0.85%	340,294
Oct 7, 2026	93.90	94.57	92.85	93.25	93.25	-0.83%	304,135
Oct 6, 2026	94.46	95.33	93.57	94.03	94.03	-0.51%	515,534
Oct 5, 2026	93.98	94.67	93.14	94.51	94.51	0.45%	390,189
Oct 2, 2026	95.03	96.38	93.96	94.09	94.09	-0.57%	345,358
Oct 1, 2026	93.70	94.90	93.11	94.63	94.63	0.85%	407,484
Sep 30, 2026	94.55	94.60	93.49	93.83	93.83	-0.56%	430,841
Sep 29, 2026	95.73	95.73	94.06	94.36	94.36	-0.97%	304,167
Sep 28, 2026	94.11	96.02	93.81	95.28	95.28	1.24%	434,086
Sep 25, 2026	92.59	94.17	92.19	94.11	94.11	1.73%	283,144
Sep 24, 2026	92.57	93.28	92.02	92.51	92.51	-0.27%	306,327
Sep 23, 2026	93.45	94.57	92.74	92.76	92.76	-0.92%	465,198
Sep 22, 2026	92.90	94.07	92.79	93.62	93.62	1.46%	239,718
Sep 21, 2026	93.38	93.38	91.53	92.27	92.27	-0.62%	423,402
Sep 18, 2026	95.69	95.69	92.27	92.85	92.85	-3.28%	1,646,339
Sep 17, 2026	96.88	97.11	95.41	96.00	96.00	-0.26%	319,943
Sep 16, 2026	95.21	96.89	95.21	96.25	96.25	1.27%	449,075
Sep 15, 2026	94.38	95.83	93.48	95.04	95.04	0.75%	497,956
Sep 14, 2026	93.63	95.15	93.09	94.69	94.33	0.92%	434,724
Sep 11, 2026	91.75	94.50	91.46	93.83	93.47	3.14%	449,274
Sep 10, 2026	91.86	92.59	90.72	90.97	90.62	-0.77%	495,373
Sep 9, 2026	93.05	93.05	91.30	91.68	91.33	-1.69%	428,716
Sep 8, 2026	94.45	94.98	93.09	93.26	92.91	-1.83%	680,283
Sep 4, 2026	93.00	95.37	93.00	95.00	94.64	1.85%	456,310
Sep 3, 2026	92.47	93.86	92.35	93.27	92.92	1.20%	304,361
Sep 2, 2026	91.13	92.71	91.13	92.16	91.81	1.30%	313,104
Sep 1, 2026	92.63	93.19	90.73	90.98	90.63	-2.17%	331,028
Aug 31, 2026	92.48	93.03	92.11	93.00	92.65	0.12%	584,742
Aug 28, 2026	93.24	93.74	92.50	92.89	92.54	-0.11%	267,707
Aug 27, 2026	91.90	93.69	91.90	92.99	92.64	0.30%	483,223
Aug 26, 2026	93.18	93.84	92.64	92.71	92.36	-0.69%	246,877
Aug 25, 2026	95.61	95.89	92.94	93.35	93.00	-1.91%	450,747
Aug 24, 2026	95.00	96.33	94.62	95.17	94.81	0.08%	393,735
Aug 21, 2026	95.77	95.84	94.64	95.09	94.73	-0.67%	290,071
Aug 20, 2026	96.17	96.62	95.22	95.73	95.37	-1.04%	453,348