CCL Industries Inc. (CCDBF)
OTC: CCDBF
· Real-Time Price · USD
57.73
-0.85 (-1.44%)
At close: Sep 10, 2025, 3:53 PM
57.64
-0.16%
After-hours: Sep 10, 2025, 03:53 PM EDT
CCDBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 58.24 | 58.61 | 58.21 | 58.58 | 58.58 | 0.48% | 109 |
| Sep 8, 2025 | 57.99 | 58.30 | 57.99 | 58.30 | 58.30 | 0.47% | 43,945 |
| Sep 5, 2025 | 58.10 | 58.10 | 58.03 | 58.03 | 58.03 | -1.74% | 25,220 |
| Sep 4, 2025 | 58.77 | 59.06 | 58.49 | 59.06 | 59.06 | -0.12% | 11,700 |
| Sep 3, 2025 | 59.57 | 59.57 | 58.87 | 59.13 | 59.13 | 1.15% | 3,900 |
| Sep 2, 2025 | 58.88 | 58.88 | 58.34 | 58.46 | 58.46 | -2.62% | 40,800 |
| Aug 29, 2025 | 59.63 | 60.03 | 59.63 | 60.03 | 60.03 | 1.38% | 24,904 |
| Aug 28, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | 0.08% | 43,323 |
| Aug 27, 2025 | 58.70 | 59.18 | 58.70 | 59.16 | 59.16 | 0.39% | 4,400 |
| Aug 26, 2025 | 58.70 | 58.93 | 58.70 | 58.93 | 58.93 | -0.08% | 13,523 |
| Aug 25, 2025 | 59.95 | 59.95 | 58.95 | 58.98 | 58.98 | -2.71% | 19,100 |
| Aug 22, 2025 | 59.79 | 60.66 | 59.79 | 60.62 | 60.62 | 1.81% | 7,900 |
| Aug 21, 2025 | 59.49 | 59.54 | 59.49 | 59.54 | 59.54 | 0.61% | 5,300 |
| Aug 20, 2025 | 59.38 | 59.48 | 59.18 | 59.18 | 59.18 | 0.00% | 315 |
| Aug 19, 2025 | 58.14 | 59.18 | 58.14 | 59.18 | 59.18 | 2.03% | 307 |
| Aug 18, 2025 | 58.57 | 58.57 | 58.00 | 58.00 | 58.00 | -0.65% | 200 |
| Aug 15, 2025 | 58.61 | 58.61 | 58.00 | 58.38 | 58.38 | -0.44% | 8,210 |
| Aug 14, 2025 | 58.12 | 58.64 | 57.39 | 58.64 | 58.64 | 1.00% | 26,800 |
| Aug 13, 2025 | 58.35 | 58.35 | 58.01 | 58.06 | 58.06 | 0.40% | 13,748 |
| Aug 12, 2025 | 57.62 | 57.83 | 57.62 | 57.83 | 57.83 | 1.31% | 4,900 |