CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	88.29	89.45	88.29	89.04	89.04	0.85%	527,784
May 28, 2026	88.37	89.18	88.14	88.29	88.29	-0.15%	449,187
May 27, 2026	88.94	90.02	87.99	88.42	88.42	-0.65%	308,098
May 26, 2026	90.33	90.58	88.69	89.00	89.00	-1.93%	368,090
May 25, 2026	90.35	91.11	90.35	90.75	90.75	0.86%	146,804
May 22, 2026	89.85	90.80	89.62	89.98	89.98	0.36%	299,603
May 21, 2026	88.56	90.49	88.05	89.66	89.66	1.31%	412,293
May 20, 2026	86.65	88.82	86.50	88.50	88.50	1.96%	459,499
May 19, 2026	86.83	88.87	86.46	86.80	86.80	0.30%	564,726
May 15, 2026	87.11	88.10	86.21	86.54	86.54	-0.67%	806,765
May 14, 2026	84.51	87.94	84.46	87.12	87.12	3.15%	619,288
May 13, 2026	83.62	84.81	83.56	84.46	84.46	0.68%	337,722
May 12, 2026	83.42	84.33	83.42	83.89	83.89	0.55%	274,113
May 11, 2026	84.51	84.67	83.07	83.43	83.43	-1.21%	326,997
May 8, 2026	85.25	85.85	84.35	84.45	84.45	-0.64%	293,157
May 7, 2026	84.29	85.25	84.05	84.99	84.99	1.53%	561,663
May 6, 2026	84.10	84.38	83.15	83.71	83.71	0.26%	832,669
May 5, 2026	83.29	84.08	83.27	83.49	83.49	0.43%	622,562
May 4, 2026	84.79	85.00	83.12	83.13	83.13	-2.11%	393,760
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%	333,494
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