CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	78.69	80.49	78.17	79.40	79.40	0.46%	91,600
Jun 26, 2025	78.13	79.10	77.71	79.04	79.04	1.46%	242,400
Jun 25, 2025	78.49	78.51	77.21	77.90	77.90	-0.80%	240,300
Jun 24, 2025	78.52	78.80	77.92	78.53	78.53	0.33%	150,128
Jun 23, 2025	77.58	78.50	77.14	78.27	78.27	0.50%	212,000
Jun 20, 2025	77.44	77.94	76.60	77.88	77.88	1.20%	765,748
Jun 19, 2025	77.05	77.74	76.81	76.96	76.96	-0.44%	91,700
Jun 18, 2025	77.75	78.53	77.27	77.30	77.30	-0.58%	169,800
Jun 17, 2025	77.96	78.37	77.60	77.75	77.75	-0.38%	181,300
Jun 16, 2025	77.64	78.74	77.64	78.05	78.05	0.54%	280,600
Jun 13, 2025	77.28	78.47	75.83	77.63	77.63	-0.50%	237,111
Jun 12, 2025	78.10	78.61	77.50	78.02	77.70	-0.75%	163,936
Jun 11, 2025	77.75	78.70	77.09	78.61	78.29	1.15%	219,100
Jun 10, 2025	78.00	78.20	77.61	77.72	77.40	-0.23%	260,844
Jun 9, 2025	78.61	78.61	77.51	77.90	77.58	-0.32%	269,000
Jun 6, 2025	78.10	78.34	77.04	78.15	77.83	0.17%	341,100
Jun 5, 2025	78.43	79.00	77.77	78.02	77.70	-0.52%	720,341
Jun 4, 2025	78.76	79.19	78.32	78.43	78.11	-0.34%	290,200
Jun 3, 2025	79.41	79.58	77.72	78.70	78.38	-0.99%	389,030
Jun 2, 2025	79.70	80.23	78.91	79.49	79.16	-0.67%	349,246
May 30, 2025	79.58	80.73	79.58	80.03	79.70	0.44%	566,200
May 29, 2025	80.09	80.40	79.32	79.68	79.35	-0.20%	261,900
May 28, 2025	79.80	80.55	79.66	79.84	79.51	-0.27%	257,047
May 27, 2025	78.65	80.41	78.43	80.06	79.73	1.90%	307,900
May 26, 2025	78.10	79.36	78.10	78.57	78.25	0.01%	121,900
May 23, 2025	77.76	79.75	77.76	78.56	78.24	0.04%	318,500
May 22, 2025	77.89	79.53	77.89	78.53	78.21	0.37%	305,119
May 21, 2025	78.26	79.97	77.75	78.24	77.92	-0.48%	361,600
May 20, 2025	78.45	79.33	78.12	78.62	78.30	0.51%	347,647
May 16, 2025	77.23	78.50	77.20	78.22	77.90	1.19%	243,447
May 15, 2025	76.09	77.60	76.00	77.30	76.98	1.10%	306,300
May 14, 2025	76.36	76.86	75.22	76.46	76.15	0.13%	235,424
May 13, 2025	78.40	78.66	76.31	76.36	76.05	-2.60%	234,443
May 12, 2025	79.24	80.18	77.74	78.40	78.08	0.45%	363,000
May 9, 2025	77.00	78.55	76.63	78.05	77.73	1.02%	454,420
May 8, 2025	72.67	77.30	72.67	77.26	76.94	7.10%	568,917
May 7, 2025	71.47	72.34	71.40	72.14	71.84	1.45%	156,727
May 6, 2025	70.03	71.69	70.03	71.11	70.82	0.81%	290,707
May 5, 2025	70.82	71.00	70.25	70.54	70.25	-0.62%	149,809
May 2, 2025	71.70	72.43	70.86	70.98	70.69	-0.27%	194,601
May 1, 2025	72.25	72.68	71.15	71.17	70.88	-1.21%	251,500
Apr 30, 2025	70.99	72.30	70.41	72.04	71.74	0.70%	373,814
Apr 29, 2025	71.04	72.27	70.73	71.54	71.25	0.69%	257,425
Apr 28, 2025	69.95	71.32	69.95	71.05	70.76	1.27%	243,611
Apr 25, 2025	69.02	70.67	68.51	70.16	69.87	1.04%	265,400
Apr 24, 2025	68.44	69.53	67.93	69.44	69.16	1.59%	222,332
Apr 23, 2025	69.37	69.90	68.06	68.35	68.07	-0.36%	230,822
Apr 22, 2025	68.22	69.16	67.77	68.60	68.32	-0.06%	191,607
Apr 21, 2025	68.59	68.65	67.68	68.64	68.36	0.03%	152,809
Apr 17, 2025	69.03	69.94	67.32	68.62	68.34	-0.36%	271,900