CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	92.48	92.94	92.11	92.36	-	-0.57%	23,555
Aug 28, 2026	93.24	93.74	92.50	92.89	92.89	-0.11%	267,707
Aug 27, 2026	91.90	93.69	91.90	92.99	92.99	0.30%	483,223
Aug 26, 2026	93.18	93.84	92.64	92.71	92.71	-0.69%	246,877
Aug 25, 2026	95.61	95.89	92.94	93.35	93.35	-1.91%	450,747
Aug 24, 2026	95.00	96.33	94.62	95.17	95.17	0.08%	393,735
Aug 21, 2026	95.77	95.84	94.64	95.09	95.09	-0.67%	290,071
Aug 20, 2026	96.17	96.62	95.22	95.73	95.73	-1.04%	453,348
Aug 19, 2026	95.05	96.84	94.87	96.74	96.74	2.19%	454,154
Aug 18, 2026	95.26	96.37	94.53	94.67	94.67	-0.49%	275,640
Aug 17, 2026	95.91	96.69	94.88	95.14	95.14	-1.41%	301,418
Aug 14, 2026	96.53	98.59	96.08	96.50	96.50	0.54%	528,436
Aug 13, 2026	93.40	96.45	89.98	95.98	95.98	4.80%	522,458
Aug 12, 2026	92.27	92.27	90.72	91.58	91.58	-0.89%	342,597
Aug 11, 2026	92.36	93.64	92.36	92.40	92.40	-0.06%	250,631
Aug 10, 2026	91.76	92.50	91.30	92.46	92.46	0.43%	265,972
Aug 7, 2026	92.90	93.96	91.16	92.06	92.06	-1.01%	707,737
Aug 6, 2026	94.14	94.14	92.38	93.00	93.00	-0.76%	423,992
Aug 5, 2026	95.55	95.63	93.24	93.71	93.71	-1.37%	316,480
Aug 4, 2026	93.50	95.04	92.91	95.01	95.01	2.22%	375,247
Jul 31, 2026	92.45	93.62	92.41	92.95	92.95	0.08%	436,530
Jul 30, 2026	94.05	94.25	92.46	92.88	92.88	-1.16%	316,558
Jul 29, 2026	94.26	94.84	93.67	93.97	93.97	-0.70%	375,271
Jul 28, 2026	92.25	94.73	91.52	94.63	94.63	3.25%	459,639
Jul 27, 2026	91.33	91.81	90.46	91.65	91.65	1.05%	382,549
Jul 24, 2026	89.48	90.71	89.33	90.70	90.70	1.78%	334,858
Jul 23, 2026	90.41	90.41	88.47	89.11	89.11	-1.81%	596,493
Jul 22, 2026	89.78	91.39	89.78	90.75	90.75	1.09%	301,435
Jul 21, 2026	90.05	90.69	89.53	89.77	89.77	-0.59%	506,787
Jul 20, 2026	90.88	90.90	90.07	90.30	90.30	-0.99%	212,721
Jul 17, 2026	92.25	92.37	90.73	91.20	91.20	-1.26%	241,480
Jul 16, 2026	89.75	92.39	89.75	92.36	92.36	3.38%	275,429
Jul 15, 2026	89.40	90.14	88.65	89.34	89.34	0.33%	254,626
Jul 14, 2026	89.32	89.41	87.87	89.05	89.05	-0.30%	227,222
Jul 13, 2026	90.14	91.16	89.14	89.32	89.32	-0.85%	380,519
Jul 10, 2026	89.82	90.46	89.32	90.09	90.09	0.57%	359,301
Jul 9, 2026	89.79	90.29	89.07	89.58	89.58	-0.23%	457,078
Jul 8, 2026	91.44	91.44	89.45	89.79	89.79	-2.40%	322,582
Jul 7, 2026	92.80	93.30	91.72	92.00	92.00	-0.25%	554,042
Jul 6, 2026	92.04	92.94	91.31	92.23	92.23	-0.45%	375,745
Jul 3, 2026	93.09	93.31	92.34	92.65	92.65	-0.12%	144,679
Jul 2, 2026	92.62	93.51	92.14	92.76	92.76	0.31%	300,334
Jun 30, 2026	92.27	92.50	91.38	92.47	92.47	0.20%	383,136
Jun 29, 2026	92.19	93.00	91.65	92.29	92.29	-0.27%	514,150
Jun 26, 2026	92.29	93.00	91.58	92.54	92.54	0.41%	333,921
Jun 25, 2026	91.70	93.44	91.70	92.16	92.16	0.75%	355,686
Jun 24, 2026	89.66	91.97	89.38	91.47	91.47	2.52%	419,141
Jun 23, 2026	89.48	90.39	88.81	89.22	89.22	-0.56%	489,795
Jun 22, 2026	87.70	89.93	87.70	89.72	89.72	2.00%	363,408
Jun 19, 2026	86.90	88.65	86.85	87.96	87.96	1.16%	720,661