|
Closing price on 3/18/2026
|
|
| Open |
30.40 |
| High |
30.40 |
| Low |
30.20 |
| Volume |
13,300 |
| Split-adjusted Price |
30.20 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2026
|
-0.20 / -0.66%
|
30.40
|
30.40
|
30.20
|
30.20
|
30.28
|
30.20
|
13,300
|
|
|
3/17/2026
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.10
|
30.40
|
30.38
|
30.40
|
7,600
|
|
|
3/16/2026
|
+0.15 / +0.49%
|
30.30
|
30.60
|
30.20
|
30.60
|
30.37
|
30.60
|
15,400
|
|
|
3/13/2026
|
+0.15 / +0.50%
|
30.30
|
30.50
|
30.30
|
30.45
|
30.34
|
30.45
|
6,200
|
|
|
3/12/2026
|
0.00 / 0.00%
|
30.30
|
30.35
|
30.00
|
30.30
|
30.28
|
30.30
|
8,700
|
|
|
3/11/2026
|
+0.80 / +2.71%
|
29.60
|
30.40
|
29.60
|
30.30
|
29.84
|
30.30
|
3,800
|
|
|
3/10/2026
|
+0.40 / +1.37%
|
29.50
|
29.75
|
29.15
|
29.50
|
29.46
|
29.50
|
14,700
|
|
|
3/9/2026
|
-1.25 / -4.12%
|
30.20
|
30.20
|
29.00
|
29.10
|
29.32
|
29.10
|
37,100
|
|
|
3/6/2026
|
-0.15 / -0.49%
|
30.50
|
30.50
|
30.35
|
30.35
|
30.42
|
30.35
|
4,800
|
|
|
3/5/2026
|
+0.15 / +0.49%
|
30.40
|
30.65
|
30.40
|
30.50
|
30.51
|
30.50
|
2,700
|
|
|
3/4/2026
|
-0.25 / -0.82%
|
30.60
|
30.60
|
30.20
|
30.35
|
30.38
|
30.35
|
17,300
|
|
|
3/3/2026
|
-0.35 / -1.13%
|
30.95
|
31.15
|
30.55
|
30.60
|
30.79
|
30.60
|
8,300
|
|
|
3/2/2026
|
+0.35 / +1.14%
|
30.60
|
31.00
|
30.55
|
30.95
|
30.79
|
30.95
|
29,200
|
|
|
2/27/2026
|
-0.10 / -0.33%
|
31.25
|
31.25
|
30.60
|
30.60
|
30.70
|
30.60
|
18,700
|
|
|
2/26/2026
|
+0.10 / +0.33%
|
30.70
|
30.70
|
30.60
|
30.70
|
30.66
|
30.70
|
8,700
|
|
|
2/25/2026
|
-0.10 / -0.33%
|
30.70
|
30.75
|
30.60
|
30.60
|
30.69
|
30.60
|
14,000
|
|
|
2/24/2026
|
-0.05 / -0.16%
|
30.70
|
30.75
|
30.50
|
30.70
|
30.67
|
30.70
|
12,800
|
|
|
2/23/2026
|
+0.05 / +0.16%
|
30.70
|
30.80
|
30.70
|
30.75
|
30.75
|
30.75
|
7,500
|
|
|
2/13/2026
|
+0.15 / +0.49%
|
30.75
|
30.75
|
30.55
|
30.70
|
30.66
|
30.70
|
5,500
|
|
|
2/12/2026
|
-0.05 / -0.16%
|
30.60
|
30.60
|
30.55
|
30.55
|
30.56
|
30.55
|
500
|
|
|
2/11/2026
|
0.00 / 0.00%
|
30.50
|
30.65
|
30.45
|
30.60
|
30.56
|
30.60
|
3,700
|
|
|
2/10/2026
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.20
|
30.60
|
30.45
|
30.60
|
12,600
|
|
|
2/9/2026
|
-1.45 / -4.50%
|
30.30
|
30.95
|
30.30
|
30.80
|
30.47
|
30.80
|
6,300
|
|
|
2/6/2026
|
+1.75 / +5.74%
|
30.55
|
32.25
|
30.30
|
32.25
|
31.33
|
32.25
|
19,400
|
|
|
2/5/2026
|
-0.05 / -0.16%
|
30.55
|
30.55
|
30.50
|
30.50
|
30.52
|
30.50
|
3,200
|
|
|
2/4/2026
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.50
|
30.55
|
30.63
|
30.55
|
12,800
|
|
|
2/3/2026
|
+0.05 / +0.16%
|
30.50
|
30.80
|
30.50
|
30.55
|
30.52
|
30.55
|
9,100
|
|
|
2/2/2026
|
+0.20 / +0.66%
|
30.30
|
30.50
|
30.30
|
30.50
|
30.35
|
30.50
|
7,400
|
|
|
1/30/2026
|
-0.10 / -0.33%
|
30.40
|
30.50
|
30.30
|
30.30
|
30.36
|
30.30
|
11,100
|
|
|
1/29/2026
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.35
|
30.40
|
30.41
|
30.40
|
12,500
|
|
|