CCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	79.24	80.18	77.74	78.40	78.40	0.45%	362,992
May 9, 2025	77.00	78.55	76.63	78.05	78.05	1.02%	454,420
May 8, 2025	72.67	77.30	72.67	77.26	77.26	7.10%	568,917
May 7, 2025	71.47	72.34	71.40	72.14	72.14	1.45%	156,827
May 6, 2025	70.03	71.69	70.03	71.11	71.11	0.81%	290,707
May 5, 2025	70.82	71.00	70.25	70.54	70.54	-0.62%	149,809
May 2, 2025	71.70	72.43	70.86	70.98	70.98	-0.27%	194,601
May 1, 2025	72.25	72.68	71.15	71.17	71.17	-1.21%	251,758
Apr 30, 2025	70.99	72.30	70.41	72.04	72.04	0.70%	373,814
Apr 29, 2025	71.04	72.27	70.73	71.54	71.54	0.69%	257,425
Apr 28, 2025	69.95	71.32	69.95	71.05	71.05	1.27%	243,611
Apr 25, 2025	69.02	70.67	68.51	70.16	70.16	1.04%	265,400
Apr 24, 2025	68.44	69.53	67.93	69.44	69.44	1.59%	222,332
Apr 23, 2025	69.37	69.90	68.06	68.35	68.35	-0.36%	230,822
Apr 22, 2025	68.22	69.16	67.77	68.60	68.60	-0.06%	191,607
Apr 21, 2025	68.59	68.65	67.68	68.64	68.64	0.03%	152,809
Apr 17, 2025	69.03	69.94	67.32	68.62	68.62	-0.36%	271,900
Apr 16, 2025	68.14	69.08	66.77	68.87	68.87	0.94%	319,504
Apr 15, 2025	67.50	68.48	67.25	68.23	68.23	0.09%	398,200
Apr 14, 2025	68.18	68.59	67.61	68.17	68.17	0.62%	216,803
Apr 11, 2025	65.53	67.92	65.10	67.75	67.75	3.15%	252,222
Apr 10, 2025	67.81	67.81	64.93	65.68	65.68	-3.91%	517,131
Apr 9, 2025	65.29	68.76	65.29	68.35	68.35	3.94%	330,922
Apr 8, 2025	68.70	69.18	65.02	65.76	65.76	-2.35%	580,200
Apr 7, 2025	66.03	68.88	65.36	67.34	67.34	-0.40%	566,443
Apr 4, 2025	69.03	69.37	67.04	67.61	67.61	-3.79%	535,900
Apr 3, 2025	68.47	70.62	67.85	70.27	70.27	0.70%	468,500
Apr 2, 2025	69.32	70.02	68.95	69.78	69.78	0.06%	328,934
Apr 1, 2025	70.16	70.27	69.00	69.74	69.74	-0.78%	244,800
Mar 31, 2025	69.06	70.52	69.00	70.29	70.29	1.36%	453,236
Mar 28, 2025	70.34	70.46	69.05	69.35	69.35	-1.56%	332,146
Mar 27, 2025	70.93	71.42	70.29	70.45	70.45	-0.94%	222,400
Mar 26, 2025	71.60	72.32	70.79	71.12	71.12	-0.70%	180,021
Mar 25, 2025	72.16	72.64	71.35	71.62	71.62	-0.61%	209,300
Mar 24, 2025	71.55	72.36	71.55	72.06	72.06	0.95%	284,000
Mar 21, 2025	72.00	72.00	70.90	71.38	71.38	-0.90%	1,067,923
Mar 20, 2025	72.61	72.87	72.02	72.03	72.03	-1.53%	310,942
Mar 19, 2025	71.59	73.45	71.59	73.15	73.15	2.61%	343,600
Mar 18, 2025	72.15	72.39	70.58	71.29	71.29	-0.54%	384,500
Mar 17, 2025	71.54	72.46	71.10	71.68	71.68	-0.06%	380,217
Mar 14, 2025	70.79	71.92	70.79	71.72	71.40	2.05%	433,511
Mar 13, 2025	71.24	71.43	70.25	70.28	69.97	-1.50%	341,421
Mar 12, 2025	71.02	71.78	70.74	71.35	71.03	0.46%	499,104
Mar 11, 2025	72.93	73.87	70.93	71.02	70.70	-3.20%	321,840
Mar 10, 2025	74.03	74.72	73.09	73.37	73.04	-1.94%	305,603
Mar 7, 2025	71.88	75.07	71.37	74.82	74.49	3.79%	519,400
Mar 6, 2025	71.05	72.70	71.02	72.09	71.77	0.81%	555,900
Mar 5, 2025	72.21	73.23	71.48	71.51	71.19	-1.11%	372,508
Mar 4, 2025	72.92	73.13	71.41	72.31	71.99	-1.67%	390,916
Mar 3, 2025	74.26	74.74	73.31	73.54	73.21	-0.93%	308,229