|
Closing price on 8/5/2026
|
|
| Open |
27.55 |
| High |
27.55 |
| Low |
27.05 |
| Volume |
16,600 |
| Split-adjusted Price |
27.10 |
There is no data on 8/6/2026. Display data on 8/5/2026 instead.
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
-0.45 / -1.63%
|
27.55
|
27.55
|
27.05
|
27.10
|
27.21
|
27.10
|
16,600
|
|
|
8/4/2026
|
-0.10 / -0.36%
|
27.65
|
27.65
|
27.45
|
27.55
|
27.53
|
27.55
|
14,800
|
|
|
8/3/2026
|
+0.15 / +0.55%
|
27.50
|
28.10
|
27.35
|
27.65
|
27.61
|
27.65
|
9,200
|
|
|
7/31/2026
|
-0.65 / -2.31%
|
28.10
|
28.10
|
27.10
|
27.50
|
27.43
|
27.50
|
17,200
|
|
|
7/30/2026
|
-0.05 / -0.16%
|
30.80
|
31.00
|
30.60
|
30.75
|
30.74
|
28.14
|
45,300
|
|
|
7/29/2026
|
+0.20 / +0.65%
|
30.60
|
30.90
|
30.50
|
30.80
|
30.71
|
28.18
|
26,600
|
|
|
7/28/2026
|
+0.10 / +0.33%
|
30.50
|
30.75
|
30.40
|
30.60
|
30.58
|
28.00
|
10,800
|
|
|
7/27/2026
|
+0.10 / +0.33%
|
30.20
|
31.10
|
30.20
|
30.50
|
30.64
|
27.91
|
18,900
|
|
|
7/24/2026
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.00
|
30.40
|
30.15
|
27.82
|
3,300
|
|
|
7/23/2026
|
+0.45 / +1.50%
|
30.00
|
30.50
|
29.80
|
30.50
|
29.99
|
27.91
|
7,700
|
|
|
7/22/2026
|
-0.05 / -0.17%
|
30.00
|
30.05
|
29.65
|
30.05
|
30.00
|
27.50
|
5,100
|
|
|
7/21/2026
|
+0.05 / +0.17%
|
30.10
|
30.15
|
27.95
|
30.10
|
29.42
|
27.54
|
9,700
|
|
|
7/20/2026
|
-0.10 / -0.33%
|
31.00
|
31.00
|
30.05
|
30.05
|
30.32
|
27.50
|
11,200
|
|
|
7/17/2026
|
+0.15 / +0.50%
|
29.85
|
30.15
|
29.80
|
30.15
|
30.03
|
27.59
|
4,100
|
|
|
7/16/2026
|
-0.05 / -0.17%
|
30.00
|
30.05
|
29.80
|
30.00
|
30.02
|
27.45
|
3,400
|
|
|
7/15/2026
|
+0.25 / +0.84%
|
29.80
|
30.15
|
29.80
|
30.05
|
29.98
|
27.50
|
2,200
|
|
|
7/14/2026
|
-0.30 / -1.00%
|
30.10
|
30.15
|
29.80
|
29.80
|
30.03
|
27.27
|
2,100
|
|
|
7/13/2026
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.00
|
30.10
|
30.04
|
27.54
|
7,200
|
|
|
7/10/2026
|
+0.10 / +0.33%
|
30.20
|
30.25
|
30.10
|
30.10
|
30.14
|
27.54
|
6,800
|
|
|
7/9/2026
|
-0.10 / -0.33%
|
30.05
|
30.30
|
30.00
|
30.00
|
30.05
|
27.45
|
2,300
|
|
|
7/8/2026
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
27.54
|
2,200
|
|
|
7/7/2026
|
-0.10 / -0.33%
|
30.35
|
30.35
|
30.10
|
30.10
|
30.29
|
27.54
|
2,700
|
|
|
7/6/2026
|
+0.15 / +0.50%
|
30.30
|
30.30
|
30.05
|
30.20
|
30.14
|
27.63
|
3,200
|
|
|
7/3/2026
|
-0.30 / -0.99%
|
30.10
|
30.35
|
30.00
|
30.05
|
30.10
|
27.50
|
2,500
|
|
|
7/2/2026
|
+0.10 / +0.33%
|
30.25
|
30.35
|
30.25
|
30.35
|
30.30
|
27.77
|
1,800
|
|
|
7/1/2026
|
0.00 / 0.00%
|
30.45
|
30.45
|
30.25
|
30.25
|
30.32
|
27.68
|
1,400
|
|
|
6/30/2026
|
-0.15 / -0.49%
|
30.25
|
30.50
|
30.25
|
30.25
|
30.33
|
27.68
|
3,900
|
|
|
6/29/2026
|
-0.10 / -0.33%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
27.82
|
4,000
|
|
|
6/26/2026
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.30
|
27.91
|
2,700
|
|
|
6/25/2026
|
+0.25 / +0.83%
|
30.25
|
30.50
|
30.25
|
30.50
|
30.29
|
27.91
|
10,100
|
|
|