CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	95.05	96.84	94.87	96.74	96.37	2.19%	454,154
Aug 18, 2026	95.26	96.37	94.53	94.67	94.31	-0.49%	275,640
Aug 17, 2026	95.91	96.69	94.88	95.14	94.78	-1.41%	302,018
Aug 14, 2026	96.53	98.59	96.08	96.50	96.13	0.54%	528,436
Aug 13, 2026	93.40	96.45	89.98	95.98	95.62	4.80%	522,458
Aug 12, 2026	92.27	92.27	90.72	91.58	91.23	-0.89%	358,420
Aug 11, 2026	92.36	93.64	92.36	92.40	92.05	-0.06%	267,705
Aug 10, 2026	91.76	92.50	91.30	92.46	92.11	0.43%	265,972
Aug 7, 2026	92.90	93.96	91.16	92.06	91.71	-1.01%	707,737
Aug 6, 2026	94.14	94.14	92.38	93.00	92.65	-0.76%	423,992
Aug 5, 2026	95.55	95.63	93.24	93.71	93.35	-1.37%	316,480
Aug 4, 2026	93.50	95.04	92.91	95.01	94.65	2.22%	375,247
Jul 31, 2026	92.45	93.62	92.41	92.95	92.60	0.08%	436,530
Jul 30, 2026	94.05	94.25	92.46	92.88	92.53	-1.16%	316,558
Jul 29, 2026	94.26	94.84	93.67	93.97	93.61	-0.70%	375,271
Jul 28, 2026	92.25	94.73	91.52	94.63	94.27	3.25%	459,639
Jul 27, 2026	91.33	91.81	90.46	91.65	91.30	1.05%	382,549
Jul 24, 2026	89.48	90.71	89.33	90.70	90.36	1.78%	334,858
Jul 23, 2026	90.41	90.41	88.47	89.11	88.77	-1.81%	596,493
Jul 22, 2026	89.78	91.39	89.78	90.75	90.40	1.09%	301,435
Jul 21, 2026	90.05	90.69	89.53	89.77	89.43	-0.59%	506,787
Jul 20, 2026	90.88	90.90	90.07	90.30	89.96	-0.99%	212,721
Jul 17, 2026	92.25	92.37	90.73	91.20	90.85	-1.26%	241,480
Jul 16, 2026	89.75	92.39	89.75	92.36	92.01	3.38%	275,429
Jul 15, 2026	89.40	90.14	88.65	89.34	89.00	0.33%	254,726
Jul 14, 2026	89.32	89.41	87.87	89.05	88.71	-0.30%	227,222
Jul 13, 2026	90.14	91.16	89.14	89.32	88.98	-0.85%	380,519
Jul 10, 2026	89.82	90.46	89.32	90.09	89.75	0.57%	359,301
Jul 9, 2026	89.79	90.29	89.07	89.58	89.24	-0.23%	457,078