CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	92.29	93.00	91.58	91.75	-	-0.44%	178,293
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
Jun 18, 2026	86.04	88.67	86.04	86.95	86.95	0.71%	658,756
Jun 17, 2026	84.62	86.57	84.57	86.34	86.34	1.70%	587,851
Jun 16, 2026	83.86	84.97	83.64	84.90	84.90	1.40%	570,016
Jun 15, 2026	84.23	84.50	83.66	84.09	83.73	0.18%	475,225
Jun 12, 2026	84.50	85.24	83.49	83.94	83.58	-0.12%	485,417
Jun 11, 2026	83.74	84.47	82.61	84.04	83.68	1.06%	473,748
Jun 10, 2026	83.40	83.81	82.65	83.16	82.80	-0.35%	376,270
Jun 9, 2026	81.79	84.08	81.70	83.45	83.09	2.22%	511,795
Jun 8, 2026	83.25	84.37	81.60	81.64	81.29	-2.23%	676,302
Jun 5, 2026	82.17	84.08	82.17	83.50	83.14	1.48%	334,416
Jun 4, 2026	83.85	84.89	81.88	82.28	81.93	-1.09%	422,875
Jun 3, 2026	83.11	84.98	82.59	83.19	82.83	-0.41%	661,032
Jun 2, 2026	83.45	85.57	82.21	83.53	83.17	-0.08%	766,715
Jun 1, 2026	89.19	89.24	82.50	83.60	83.24	-6.11%	1,050,697
May 29, 2026	88.29	89.45	88.29	89.04	88.66	0.85%	536,530
May 28, 2026	88.37	89.18	88.14	88.29	87.91	-0.15%	449,187
May 27, 2026	88.94	90.02	87.99	88.42	88.04	-0.65%	308,098
May 26, 2026	90.33	90.58	88.69	89.00	88.62	-1.93%	368,090
May 25, 2026	90.35	91.11	90.35	90.75	90.36	0.86%	146,804
May 22, 2026	89.85	90.80	89.62	89.98	89.59	0.36%	299,603
May 21, 2026	88.56	90.49	88.05	89.66	89.28	1.31%	412,293
May 20, 2026	86.65	88.82	86.50	88.50	88.12	1.96%	459,499
May 19, 2026	86.83	88.87	86.46	86.80	86.43	0.30%	564,726
May 15, 2026	87.11	88.10	86.21	86.54	86.17	-0.67%	806,765
May 14, 2026	84.51	87.94	84.46	87.12	86.75	3.15%	619,288
May 13, 2026	83.62	84.81	83.56	84.46	84.10	0.68%	337,722
May 12, 2026	83.42	84.33	83.42	83.89	83.53	0.55%	274,113
May 11, 2026	84.51	84.67	83.07	83.43	83.07	-1.21%	326,997
May 8, 2026	85.25	85.85	84.35	84.45	84.09	-0.64%	293,157
May 7, 2026	84.29	85.25	84.05	84.99	84.63	1.53%	561,663
May 6, 2026	84.10	84.38	83.15	83.71	83.35	0.26%	832,669
May 5, 2026	83.29	84.08	83.27	83.49	83.13	0.43%	622,562
May 4, 2026	84.79	85.00	83.12	83.13	82.77	-2.11%	393,760
May 1, 2026	85.68	86.38	84.25	84.92	84.56	-1.00%	284,825
Apr 30, 2026	84.26	85.99	84.26	85.78	85.41	2.02%	333,494
Apr 29, 2026	85.63	86.28	83.94	84.08	83.72	-2.13%	371,741
Apr 28, 2026	86.28	86.77	85.88	85.91	85.54	-0.22%	268,431
Apr 27, 2026	87.03	87.86	85.98	86.10	85.73	-1.32%	310,176
Apr 24, 2026	86.99	87.79	86.86	87.25	86.88	-0.17%	198,193
Apr 23, 2026	85.60	87.46	85.02	87.40	87.03	1.85%	253,362
Apr 22, 2026	86.78	87.08	85.72	85.81	85.44	-0.91%	275,083
Apr 21, 2026	86.51	87.61	86.30	86.60	86.23	0.10%	273,086
Apr 20, 2026	87.55	87.59	86.16	86.51	86.14	-1.07%	380,134
Apr 17, 2026	86.54	87.60	86.24	87.45	87.08	1.47%	307,126