CCL Industries Inc. (CCDBF)
OTC: CCDBF
· Real-Time Price · USD
58.40
0.40 (0.69%)
At close: Aug 19, 2025, 12:49 PM
CCDBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 58.57 | 58.57 | 58.00 | 58.00 | 58.00 | -0.65% | 176 |
| 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 |
| Aug 11, 2025 | 57.02 | 57.08 | 57.00 | 57.08 | 57.08 | 0.05% | 15,726 |
| Aug 8, 2025 | 55.90 | 57.10 | 55.90 | 57.05 | 57.05 | 0.64% | 14,500 |
| Aug 7, 2025 | 56.58 | 56.69 | 56.58 | 56.69 | 56.69 | 0.59% | 34,633 |
| Aug 6, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 0.04% | 100 |
| Aug 5, 2025 | 55.85 | 56.34 | 55.85 | 56.34 | 56.34 | 6.42% | 7,046 |
| Aug 4, 2025 | 50.64 | 55.14 | 50.64 | 52.94 | 52.94 | -4.15% | 100 |
| Aug 1, 2025 | 55.42 | 55.42 | 55.23 | 55.23 | 55.23 | -1.55% | 6,400 |
| Jul 31, 2025 | 56.28 | 56.28 | 55.90 | 56.10 | 56.10 | -1.01% | 13,100 |
| Jul 30, 2025 | 56.77 | 56.77 | 56.67 | 56.67 | 56.67 | -0.05% | 8,800 |
| Jul 29, 2025 | 56.99 | 56.99 | 56.63 | 56.70 | 56.70 | -0.30% | 7,300 |
| Jul 28, 2025 | 57.26 | 57.27 | 56.87 | 56.87 | 56.87 | -1.18% | 9,138 |
| Jul 25, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -0.78% | 100 |
| Jul 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.19% | 6,134 |
| Jul 23, 2025 | 59.18 | 59.18 | 58.70 | 58.70 | 58.70 | 0.38% | 5,144 |
| Jul 22, 2025 | 55.23 | 58.81 | 55.23 | 58.48 | 58.48 | 0.19% | 330 |