CCDBF | CCL In Non Vtg-B | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

CCL In Non Vtg-B (CCDBF)

OTC

$65.97-$0.47 (-0.71%)

Price as of Oct 02, 2026

N/A
Market Cap
20.19%
1-Year Change
Packaging & Containers
Industry

1 Month
-0.99%

Low Price$65.52

High Price$68.83
3 Months
+0.64%

Low Price$62.81

High Price$69.26
1 Year
+20.19%

Low Price$52.89

High Price$69.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	66.86	66.86	65.97	65.97	-0.71%	9,919
10/01/2026	65.92	66.44	65.83	66.44	+0.76%	25,366
09/30/2026	66.55	66.55	65.92	65.94	-1.66%	21,413
09/29/2026	67.96	67.96	67.06	67.06	-0.75%	12,159
09/28/2026	68.77	68.77	66.58	67.56	+1.76%	46,627
09/25/2026	65.50	66.39	65.50	66.39	+1.33%	10,825
09/24/2026	65.75	65.75	65.35	65.52	-1.59%	26,117
09/23/2026	66.48	66.58	66.48	66.58	+0.007%	39,228
09/22/2026	66.68	66.68	66.58	66.58	+1.56%	4,220
09/21/2026	65.40	65.59	65.37	65.55	-0.98%	40,840
09/18/2026	68.72	68.72	66.20	66.20	-3.43%	43,538
09/17/2026	68.54	68.55	68.35	68.55	-0.41%	51,426
09/16/2026	72.87	72.87	66.78	68.83	+0.67%	70,602
09/15/2026	67.21	68.37	67.21	68.37	+0.64%	344,777
09/15/2026	$0.26 Dividend
09/14/2026	65.83	67.97	65.83	67.94	+1.74%	14,039
09/11/2026	66.26	66.80	66.26	66.78	+1.93%	38,981
09/10/2026	65.99	65.99	65.52	65.52	-0.99%	16,825
09/09/2026	68.58	68.58	66.01	66.17	-2.21%	45,224
09/08/2026	69.13	69.13	67.66	67.66	-1.09%	429,562
09/04/2026	67.30	68.41	67.30	68.41	+1.45%	132,338
09/03/2026	67.52	67.52	67.43	67.43	+1.21%	27,683
09/02/2026	68.43	68.43	66.15	66.63	+1.71%	3,998
09/01/2026	66.65	66.65	65.51	65.51	-1.53%	21,677
08/31/2026	68.00	68.00	66.48	66.53	-0.009%	52,471
08/28/2026	72.59	72.59	66.49	66.53	-0.29%	17,817
08/27/2026	68.86	68.86	66.63	66.73	+0.12%	6,604
08/26/2026	67.22	67.22	66.65	66.65	-0.41%	7,155
08/25/2026	66.25	72.59	66.25	66.92	-1.79%	3,904
08/24/2026	68.14	68.14	68.14	68.14	-1.09%	34,078
08/21/2026	69.10	69.10	68.89	68.89	-0.41%	7,134
08/19/2026	68.86	69.18	68.86	69.18	+1.91%	25,290
08/18/2026	69.24	69.24	67.88	67.88	-1.00%	19,539
08/17/2026	69.24	69.24	68.57	68.57	-0.99%	8,560
08/14/2026	69.58	69.97	69.16	69.26	+0.98%	22,118
08/13/2026	65.64	68.58	65.64	68.58	+4.93%	19,600
08/12/2026	65.61	65.61	65.34	65.36	-1.50%	52,711
08/11/2026	65.05	66.36	65.05	66.36	+0.50%	1,139
08/10/2026	65.94	66.03	65.88	66.03	+0.61%	21,322
08/07/2026	66.78	66.78	65.62	65.62	-0.97%	75,332
08/06/2026	66.57	66.57	66.27	66.27	-0.38%	33,859
08/05/2026	67.28	67.28	66.52	66.52	+0.25%	26,637
08/04/2026	66.89	66.89	66.36	66.36	+0.26%	44,171
08/03/2026	66.11	66.19	66.11	66.19	+0.10%	2
07/31/2026	66.12	66.12	66.12	66.12	+0.28%	2,324
07/30/2026	65.86	66.49	65.85	65.94	-1.40%	30,718
07/29/2026	66.48	66.91	66.34	66.88	+0.44%	5,026
07/28/2026	65.69	66.58	65.64	66.58	+3.36%	21,512
07/27/2026	64.05	64.50	64.05	64.41	+1.03%	30,042
07/24/2026	63.19	63.76	63.19	63.76	+1.51%	24,896
07/23/2026	62.79	63.01	62.63	62.81	-1.95%	57,624
07/22/2026	62.35	64.41	62.35	64.06	+1.26%	41,008
07/21/2026	65.34	65.34	63.26	63.26	-1.06%	51,402
07/20/2026	64.27	64.27	63.92	63.94	-1.21%	18,405
07/17/2026	61.94	65.45	61.94	64.72	-0.97%	17,817
07/16/2026	65.17	65.35	65.17	65.35	+3.10%	12,713
07/15/2026	63.23	63.59	63.16	63.39	+0.58%	40,799
07/14/2026	74.03	74.03	62.85	63.02	+0.33%	29,512
07/13/2026	64.03	64.03	62.81	62.81	-0.92%	35,897
07/10/2026	63.30	63.39	63.30	63.39	+0.91%	54,724
07/09/2026	61.94	63.25	61.94	62.82	-0.92%	58,368
07/08/2026	63.40	63.40	63.40	63.40	-2.71%	25,656
07/07/2026	65.17	65.17	65.17	65.17	+1.10%	9,697
07/06/2026	73.67	73.67	64.36	64.46	-1.66%	130,197
07/02/2026	65.16	65.55	65.16	65.55	+1.23%	6,638
06/30/2026	64.46	64.75	64.46	64.75	+0.15%	24,242
06/29/2026	74.88	74.88	64.42	64.65	-0.37%	91,745
06/26/2026	65.32	65.32	64.47	64.89	+0.31%	3,624
06/25/2026	64.77	64.92	64.69	64.69	+1.50%	23,470
06/24/2026	64.27	64.27	63.74	63.74	+1.74%	132,389
06/23/2026	63.33	63.33	62.65	62.65	-0.48%	48,117
06/22/2026	62.61	63.09	62.61	62.95	+0.94%	123,465
06/18/2026	61.44	62.36	61.44	62.36	+2.80%	76,965
06/17/2026	60.96	61.17	60.66	60.66	+0.48%	20,835
06/16/2026	62.35	62.35	59.99	60.37	+1.52%	75,202
06/16/2026	$0.26 Dividend
06/15/2026	60.96	60.96	59.47	59.47	-0.40%	9,103
06/12/2026	59.63	59.72	59.33	59.70	+0.22%	2,316
06/11/2026	59.73	59.73	58.70	59.57	+1.04%	8,374
06/10/2026	59.62	59.62	58.96	58.96	-0.53%	20,341
06/09/2026	58.70	59.63	58.70	59.27	+2.04%	26,668
06/08/2026	59.03	59.22	58.07	58.09	-2.61%	453
06/05/2026	59.12	59.65	58.97	59.65	+1.64%	352
06/04/2026	59.91	59.91	58.69	58.69	-1.23%	84
06/03/2026	60.58	60.58	59.33	59.42	+0.27%	629
06/02/2026	60.99	61.22	59.26	59.26	-1.15%	1,475
06/01/2026	59.73	61.63	59.73	59.95	-6.47%	13,557
05/29/2026	64.10	64.10	64.10	64.10	+0.37%	128
05/28/2026	63.72	63.86	63.72	63.86	+1.11%	3
05/27/2026	63.16	63.16	63.16	63.16	-1.19%	100
05/26/2026	74.17	74.17	63.92	63.92	-1.15%	316
05/22/2026	64.97	64.97	64.66	64.66	-0.08%	844
05/21/2026	64.09	64.91	63.69	64.71	+1.15%	623
05/20/2026	62.79	63.98	62.79	63.98	+1.85%	321
05/19/2026	63.78	63.80	62.82	62.82	-0.02%	314
05/18/2026	67.54	67.54	62.83	62.83	+0.19%	50
05/15/2026	63.07	63.39	62.71	62.71	-0.19%	2,351
05/14/2026	61.41	63.38	61.41	62.83	+2.77%	459
05/13/2026	61.42	61.42	60.91	61.13	+0.60%	326
05/12/2026	60.58	60.77	60.52	60.77	+0.59%	46