CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	85.68	86.38	84.25	84.92	84.92	-1.00%	284,825
Apr 30, 2026	84.26	85.99	84.26	85.78	85.78	2.02%	324,394
Apr 29, 2026	85.63	86.28	83.94	84.08	84.08	-2.13%	371,741
Apr 28, 2026	86.28	86.77	85.88	85.91	85.91	-0.22%	268,431
Apr 27, 2026	87.03	87.86	85.98	86.10	86.10	-1.32%	310,176
Apr 24, 2026	86.99	87.79	86.86	87.25	87.25	-0.17%	198,193
Apr 23, 2026	85.60	87.46	85.02	87.40	87.40	1.85%	253,362
Apr 22, 2026	86.78	87.08	85.72	85.81	85.81	-0.91%	275,083
Apr 21, 2026	86.51	87.61	86.30	86.60	86.60	0.10%	273,086
Apr 20, 2026	87.55	87.59	86.16	86.51	86.51	-1.07%	380,134
Apr 17, 2026	86.54	87.60	86.24	87.45	87.45	1.47%	307,126
Apr 16, 2026	87.73	88.14	86.09	86.18	86.18	-1.54%	223,717
Apr 15, 2026	88.24	88.70	87.40	87.53	87.53	-0.76%	234,506
Apr 14, 2026	88.52	89.05	87.74	88.20	88.20	-0.36%	259,679
Apr 13, 2026	88.94	89.01	88.11	88.52	88.52	-0.71%	240,869
Apr 10, 2026	89.00	90.78	88.90	89.15	89.15	0.63%	312,597
Apr 9, 2026	89.04	89.64	88.44	88.59	88.59	-0.34%	351,268
Apr 8, 2026	87.49	89.36	87.46	88.89	88.89	3.11%	388,399
Apr 7, 2026	87.14	87.66	85.98	86.21	86.21	-1.14%	363,868
Apr 6, 2026	87.44	87.96	86.97	87.20	87.20	-0.45%	166,528
Apr 2, 2026	87.05	88.51	87.05	87.59	87.59	-0.08%	213,883
Apr 1, 2026	87.47	88.54	87.20	87.66	87.66	0.57%	258,058
Mar 31, 2026	87.04	87.93	86.14	87.16	87.16	1.23%	364,456
Mar 30, 2026	84.71	87.65	83.61	86.10	86.10	-0.35%	424,689
Mar 27, 2026	86.34	87.14	86.12	86.40	86.40	-0.38%	199,506
Mar 26, 2026	87.18	88.28	86.63	86.73	86.73	-0.88%	254,982
Mar 25, 2026	87.40	87.80	86.87	87.50	87.50	0.82%	305,952
Mar 24, 2026	85.65	88.80	85.61	86.79	86.79	0.42%	355,211
Mar 23, 2026	84.32	86.79	84.00	86.43	86.43	3.39%	308,698
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