CCL Industries Inc. (CCDBF)
OTC: CCDBF
· Real-Time Price · USD
55.78
0.33 (0.60%)
At close: Oct 03, 2025, 3:50 PM
55.45
-0.59%
After-hours: Oct 01, 2025, 08:00 PM EDT
CCDBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 55.99 | 55.99 | 55.59 | 55.78 | 55.78 | 0.60% | 1,294 |
| Oct 2, 2025 | 55.81 | 55.81 | 55.45 | 55.45 | 55.45 | -1.07% | 2,616 |
| Oct 1, 2025 | 56.11 | 56.11 | 56.05 | 56.05 | 56.05 | -0.50% | 8,647 |
| Sep 30, 2025 | 56.14 | 56.36 | 55.96 | 56.33 | 56.33 | 0.66% | 100 |
| Sep 29, 2025 | 56.82 | 56.82 | 55.96 | 55.96 | 55.96 | -1.51% | 6,835 |
| Sep 26, 2025 | 56.65 | 56.82 | 56.65 | 56.82 | 56.82 | 0.57% | 9,725 |
| Sep 25, 2025 | 57.00 | 57.00 | 56.47 | 56.50 | 56.50 | -1.94% | 11,910 |
| Sep 24, 2025 | 57.47 | 57.72 | 57.47 | 57.62 | 57.62 | 0.17% | 10,041 |
| Sep 23, 2025 | 57.60 | 57.61 | 57.52 | 57.52 | 57.52 | 0.00% | 7,900 |
| Sep 22, 2025 | 57.84 | 57.90 | 57.52 | 57.52 | 57.52 | -1.00% | 54,627 |
| Sep 19, 2025 | 57.88 | 58.25 | 57.88 | 58.10 | 58.10 | 0.00% | 16,300 |
| Sep 18, 2025 | 58.31 | 58.37 | 58.08 | 58.10 | 58.10 | 0.02% | 2,305 |
| Sep 17, 2025 | 58.79 | 58.79 | 58.04 | 58.09 | 58.09 | -0.12% | 8,500 |
| Sep 16, 2025 | 58.27 | 58.27 | 58.16 | 58.16 | 58.16 | 0.31% | 25,000 |
| Sep 15, 2025 | 57.69 | 57.98 | 57.69 | 57.98 | 57.98 | -0.14% | 2,000 |
| Sep 12, 2025 | 58.21 | 58.21 | 58.06 | 58.06 | 57.82 | -0.55% | 6,100 |
| Sep 11, 2025 | 58.50 | 58.50 | 58.28 | 58.38 | 58.15 | 1.28% | 8,925 |
| Sep 10, 2025 | 57.73 | 57.76 | 57.64 | 57.64 | 57.41 | -1.60% | 11,900 |
| Sep 9, 2025 | 58.24 | 58.61 | 58.21 | 58.58 | 58.34 | 0.48% | 11,000 |
| Sep 8, 2025 | 57.99 | 58.30 | 57.99 | 58.30 | 58.07 | 0.47% | 43,945 |
Page 1 of 136