Closing price on 1/14/2021
|
|
Open |
32.00 |
High |
32.00 |
Low |
31.10 |
Volume |
5,500 |
Split-adjusted Price |
24.59 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2021
|
-0.10 / -0.32%
|
32.00
|
32.00
|
31.10
|
31.10
|
31.27
|
24.59
|
5,500
|
|
1/13/2021
|
-0.20 / -0.64%
|
31.40
|
31.70
|
30.70
|
31.20
|
31.33
|
24.67
|
8,500
|
|
1/12/2021
|
-0.10 / -0.32%
|
31.20
|
31.40
|
30.50
|
31.40
|
30.68
|
24.83
|
11,700
|
|
1/11/2021
|
-2.00 / -5.97%
|
31.20
|
32.40
|
31.20
|
31.50
|
31.87
|
24.90
|
16,100
|
|
1/8/2021
|
+2.00 / +6.35%
|
31.55
|
33.50
|
30.05
|
33.50
|
32.06
|
26.49
|
1,100
|
|
1/7/2021
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.90
|
9,100
|
|
1/6/2021
|
+0.80 / +2.61%
|
29.75
|
31.50
|
29.75
|
31.50
|
31.42
|
24.90
|
6,900
|
|
1/5/2021
|
-0.20 / -0.65%
|
30.90
|
30.90
|
30.70
|
30.70
|
30.90
|
24.27
|
700
|
|
1/4/2021
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.90
|
30.90
|
30.99
|
24.43
|
1,500
|
|
12/31/2020
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.00
|
31.00
|
30.40
|
24.51
|
4,970
|
|
12/30/2020
|
+0.30 / +0.98%
|
30.70
|
31.00
|
30.50
|
31.00
|
30.62
|
24.51
|
1,540
|
|
12/29/2020
|
+0.70 / +2.33%
|
30.00
|
31.00
|
30.00
|
30.70
|
30.34
|
24.27
|
1,930
|
|
12/28/2020
|
-1.50 / -4.76%
|
30.10
|
32.30
|
29.50
|
30.00
|
29.95
|
23.72
|
5,050
|
|
12/25/2020
|
+0.50 / +1.61%
|
29.50
|
31.50
|
29.30
|
31.50
|
30.29
|
24.90
|
4,030
|
|
12/24/2020
|
-1.00 / -3.13%
|
32.10
|
32.10
|
30.00
|
31.00
|
30.27
|
24.51
|
1,320
|
|
12/23/2020
|
+1.50 / +4.92%
|
30.50
|
32.60
|
30.50
|
32.00
|
31.66
|
25.30
|
17,680
|
|
12/22/2020
|
+0.50 / +1.67%
|
29.50
|
30.95
|
29.50
|
30.50
|
30.00
|
24.11
|
4,810
|
|
12/21/2020
|
-0.50 / -1.64%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.98
|
23.72
|
1,990
|
|
12/18/2020
|
0.00 / 0.00%
|
29.60
|
30.50
|
29.60
|
30.50
|
30.48
|
24.11
|
570
|
|
12/17/2020
|
-0.40 / -1.29%
|
30.90
|
30.90
|
30.50
|
30.50
|
30.70
|
24.11
|
5,700
|
|
12/16/2020
|
0.00 / 0.00%
|
30.50
|
30.95
|
30.50
|
30.90
|
30.61
|
24.43
|
550
|
|
12/15/2020
|
+0.50 / +1.64%
|
30.00
|
30.95
|
30.00
|
30.90
|
30.40
|
24.43
|
1,860
|
|
12/14/2020
|
-0.20 / -0.65%
|
30.60
|
30.60
|
30.40
|
30.40
|
30.40
|
24.03
|
1,120
|
|
12/11/2020
|
+0.60 / +2.00%
|
29.20
|
30.60
|
29.00
|
30.60
|
29.59
|
24.19
|
760
|
|
12/10/2020
|
0.00 / 0.00%
|
30.45
|
30.45
|
30.00
|
30.00
|
30.02
|
23.72
|
720
|
|
12/9/2020
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.00
|
30.00
|
30.16
|
23.72
|
4,580
|
|
12/8/2020
|
+0.10 / +0.33%
|
30.00
|
30.30
|
30.00
|
30.00
|
30.00
|
23.72
|
31,520
|
|
12/7/2020
|
+0.90 / +3.10%
|
29.00
|
30.00
|
29.00
|
29.90
|
29.53
|
23.64
|
3,170
|
|
12/4/2020
|
-0.20 / -0.68%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.45
|
22.93
|
110
|
|
12/3/2020
|
+0.70 / +2.46%
|
28.50
|
30.45
|
28.50
|
29.20
|
29.09
|
23.09
|
4,720
|
|
|