CCL Industries Inc. (CCDBF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

51.80

-0.00

(-0.01%)

At close: 10:38AM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	51.80	51.80	51.80	51.80	51.80	2
25 Apr 2024	51.04	51.80	51.04	51.80	51.80	200
24 Apr 2024	51.80	51.80	51.80	51.80	51.80	100
23 Apr 2024	52.43	52.43	52.43	52.43	52.43	100
22 Apr 2024	51.66	51.79	51.66	51.69	51.69	5,200
19 Apr 2024	51.33	51.33	51.33	51.33	51.33	-
18 Apr 2024	51.05	51.33	51.05	51.33	51.33	600
17 Apr 2024	50.75	50.75	50.68	50.68	50.68	200
16 Apr 2024	49.74	50.25	49.74	50.15	50.15	200
15 Apr 2024	50.08	50.33	50.08	50.33	50.33	2,100
12 Apr 2024	49.90	49.90	49.90	49.90	49.90	100
11 Apr 2024	50.25	50.64	50.25	50.64	50.64	100
10 Apr 2024	50.73	50.73	50.38	50.54	50.54	100
09 Apr 2024	50.92	50.92	50.92	50.92	50.92	100
08 Apr 2024	50.69	50.81	50.36	50.80	50.80	4,100
05 Apr 2024	46.34	51.06	46.34	51.06	51.06	500
04 Apr 2024	50.77	50.78	50.74	50.78	50.78	2,900
03 Apr 2024	50.87	50.87	50.87	50.87	50.87	100
02 Apr 2024	51.18	51.18	51.18	51.18	51.18	-
01 Apr 2024	50.99	51.18	50.99	51.18	51.18	2,100
28 Mar 2024	51.61	51.61	51.61	51.61	51.61	100
27 Mar 2024	51.20	51.20	51.20	51.20	51.20	71,500
26 Mar 2024	51.55	51.58	51.55	51.58	51.58	253,300
25 Mar 2024	51.99	52.41	51.87	51.87	51.87	300,900
22 Mar 2024	51.34	52.51	51.34	52.51	52.51	100
21 Mar 2024	52.69	52.69	52.69	52.69	52.69	-
20 Mar 2024	52.62	52.69	52.62	52.69	52.69	100
19 Mar 2024	52.41	52.52	52.39	52.52	52.52	300
18 Mar 2024	52.48	52.50	52.37	52.50	52.50	4,200
15 Mar 2024	52.39	52.39	52.39	52.39	52.39	300
14 Mar 2024	53.73	53.73	52.52	52.52	52.52	5,700
14 Mar 2024	0.215 Dividend
13 Mar 2024	54.49	54.49	54.49	54.49	54.28	25,500
12 Mar 2024	54.70	54.70	54.34	54.49	54.28	2,900
11 Mar 2024	54.17	54.61	54.17	54.61	54.39	27,800
08 Mar 2024	54.31	54.68	54.29	54.57	54.35	2,000
07 Mar 2024	52.69	53.79	52.69	53.79	53.58	200
06 Mar 2024	52.69	52.69	52.69	52.69	52.48	100
05 Mar 2024	50.98	51.06	50.98	51.06	50.86	18,500
04 Mar 2024	50.85	50.85	50.85	50.85	50.65	54,400
01 Mar 2024	50.72	50.72	50.72	50.72	50.52	-
29 Feb 2024	50.80	50.80	50.72	50.72	50.52	29,700
28 Feb 2024	51.35	51.35	51.35	51.35	51.15	100
27 Feb 2024	51.10	51.27	50.95	50.95	50.75	2,000
26 Feb 2024	50.95	51.33	50.95	51.33	51.13	100
23 Feb 2024	50.67	50.67	50.67	50.67	50.47	100
22 Feb 2024	46.66	50.19	45.78	50.19	49.99	1,000
21 Feb 2024	43.22	43.22	43.22	43.22	43.05	100
20 Feb 2024	43.78	43.78	43.78	43.78	43.61	100
16 Feb 2024	43.76	44.28	43.76	44.28	44.11	100
15 Feb 2024	42.31	42.31	42.31	42.31	42.14	-
14 Feb 2024	42.10	42.31	42.10	42.31	42.14	100
13 Feb 2024	41.78	41.78	41.78	41.78	41.62	100
12 Feb 2024	42.54	42.54	42.35	42.35	42.18	100
09 Feb 2024	41.20	41.20	41.20	41.20	41.04	-
08 Feb 2024	41.95	41.95	41.20	41.20	41.04	300
07 Feb 2024	42.40	42.40	42.40	42.40	42.23	-
06 Feb 2024	42.40	42.40	42.40	42.40	42.23	200
05 Feb 2024	41.94	41.94	41.73	41.81	41.65	100
02 Feb 2024	42.59	42.59	42.59	42.59	42.42	100
01 Feb 2024	43.22	43.22	43.10	43.10	42.93	100
31 Jan 2024	43.56	43.74	43.52	43.52	43.35	200
30 Jan 2024	43.70	43.70	43.70	43.70	43.53	100
29 Jan 2024	43.65	43.86	43.65	43.86	43.69	500
26 Jan 2024	43.21	43.21	43.21	43.21	43.04	-
25 Jan 2024	42.82	43.21	42.82	43.21	43.04	200
24 Jan 2024	43.31	43.31	42.66	42.66	42.49	200
23 Jan 2024	42.78	42.78	42.78	42.78	42.61	100
22 Jan 2024	42.39	42.44	42.06	42.06	41.89	200
19 Jan 2024	41.73	41.73	41.73	41.73	41.57	-
18 Jan 2024	41.73	41.73	41.73	41.73	41.57	100
17 Jan 2024	41.20	41.20	41.20	41.20	41.04	5,100
16 Jan 2024	41.56	42.03	41.56	41.77	41.61	100
12 Jan 2024	43.22	43.22	43.22	43.22	43.05	500
11 Jan 2024	42.53	42.53	42.53	42.53	42.36	3,600
10 Jan 2024	42.71	42.71	42.68	42.68	42.51	100
09 Jan 2024	42.82	42.82	42.80	42.80	42.63	3,800
08 Jan 2024	43.27	43.27	43.27	43.27	43.10	1,400
05 Jan 2024	43.82	43.82	43.64	43.64	43.47	6,300
04 Jan 2024	43.33	43.33	43.33	43.33	43.16	-
03 Jan 2024	43.33	43.33	43.33	43.33	43.16	1,300
02 Jan 2024	44.94	44.94	44.94	44.94	44.76	2,200
29 Dec 2023	44.71	44.94	44.71	44.94	44.76	1,000
28 Dec 2023	44.82	44.82	44.82	44.82	44.64	7,500
27 Dec 2023	43.88	43.88	43.88	43.88	43.71	12,400
26 Dec 2023	43.88	43.88	43.88	43.88	43.71	100
22 Dec 2023	44.43	44.43	44.43	44.43	44.25	-
21 Dec 2023	44.43	44.59	44.43	44.43	44.25	400
20 Dec 2023	44.26	44.26	44.26	44.26	44.09	1,300
19 Dec 2023	44.64	44.99	44.44	44.44	44.26	18,100
18 Dec 2023	44.35	44.35	44.35	44.35	44.18	5,200
15 Dec 2023	44.23	44.23	44.23	44.23	44.06	6,400
14 Dec 2023	45.36	45.36	44.92	44.92	44.74	23,400
14 Dec 2023	0.196 Dividend
13 Dec 2023	44.56	44.84	44.56	44.84	44.47	1,200
12 Dec 2023	44.42	44.42	44.39	44.39	44.02	4,400
11 Dec 2023	44.20	44.22	44.20	44.22	43.85	18,000
08 Dec 2023	43.83	43.83	43.81	43.81	43.45	400
07 Dec 2023	43.89	43.89	43.89	43.89	43.53	100
06 Dec 2023	42.47	42.72	42.47	42.72	42.37	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

CCL Industries Inc. (CCDBF)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)