Closing price on 1/10/2018
|
|
Open |
27.50 |
High |
27.50 |
Low |
27.50 |
Volume |
3,000 |
Split-adjusted Price |
16.48 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.48
|
3,000
|
|
1/9/2018
|
+0.60 / +2.23%
|
27.50
|
27.50
|
26.80
|
27.50
|
27.09
|
16.48
|
3,470
|
|
1/8/2018
|
0.00 / 0.00%
|
27.50
|
27.90
|
26.85
|
26.90
|
27.69
|
16.12
|
16,540
|
|
1/5/2018
|
+0.10 / +0.37%
|
27.50
|
27.50
|
26.90
|
26.90
|
27.20
|
16.12
|
570
|
|
1/4/2018
|
-0.70 / -2.55%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
16.06
|
7,370
|
|
1/3/2018
|
-0.40 / -1.43%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.25
|
16.48
|
1,120
|
|
1/2/2018
|
-0.45 / -1.59%
|
26.85
|
27.90
|
26.85
|
27.90
|
27.38
|
16.72
|
120
|
|
12/29/2017
|
+1.85 / +6.98%
|
27.50
|
28.35
|
26.90
|
28.35
|
28.12
|
16.99
|
26,810
|
|
12/28/2017
|
-0.50 / -1.85%
|
28.00
|
28.00
|
26.50
|
26.50
|
27.61
|
15.88
|
9,020
|
|
12/27/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.18
|
200
|
|
12/26/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.18
|
0
|
|
12/25/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.18
|
0
|
|
12/22/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.10
|
27.00
|
26.55
|
16.18
|
5,500
|
|
12/21/2017
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.50
|
27.00
|
26.85
|
16.18
|
16,500
|
|
12/20/2017
|
+0.60 / +2.27%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.18
|
1,300
|
|
12/19/2017
|
-0.60 / -2.22%
|
28.00
|
28.00
|
26.40
|
26.40
|
27.20
|
15.82
|
1,210
|
|
12/18/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.18
|
0
|
|
12/15/2017
|
-0.50 / -1.82%
|
28.20
|
28.20
|
27.00
|
27.00
|
28.13
|
16.18
|
2,560
|
|
12/14/2017
|
+1.05 / +3.97%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.48
|
10
|
|
12/13/2017
|
-0.05 / -0.19%
|
28.20
|
28.20
|
26.45
|
26.45
|
26.61
|
15.85
|
1,090
|
|
12/12/2017
|
-0.10 / -0.38%
|
27.50
|
27.50
|
26.50
|
26.50
|
27.00
|
15.88
|
40
|
|
12/11/2017
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
15.94
|
0
|
|
12/8/2017
|
+0.20 / +0.76%
|
27.80
|
27.80
|
26.60
|
26.60
|
27.20
|
15.94
|
2,510
|
|
12/7/2017
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
15.82
|
0
|
|
12/6/2017
|
-0.70 / -2.58%
|
27.50
|
27.50
|
26.30
|
26.40
|
27.00
|
15.82
|
1,000
|
|
12/5/2017
|
+0.55 / +2.07%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
16.24
|
1,000
|
|
12/4/2017
|
-1.15 / -4.15%
|
26.55
|
26.55
|
26.55
|
26.55
|
26.55
|
15.91
|
230
|
|
12/1/2017
|
+1.60 / +6.13%
|
27.90
|
27.90
|
26.30
|
27.70
|
27.81
|
16.60
|
3,200
|
|
11/30/2017
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
15.64
|
0
|
|
11/29/2017
|
-1.40 / -5.09%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
15.64
|
10
|
|
|