Closing price on 1/14/2022
|
|
Open |
32.25 |
High |
32.90 |
Low |
32.25 |
Volume |
10,800 |
Split-adjusted Price |
25.91 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2022
|
+0.40 / +1.23%
|
32.25
|
32.90
|
32.25
|
32.90
|
32.31
|
25.91
|
10,800
|
|
1/13/2022
|
-0.30 / -0.91%
|
32.60
|
32.80
|
32.50
|
32.50
|
32.56
|
25.60
|
21,900
|
|
1/12/2022
|
-0.30 / -0.91%
|
33.10
|
33.10
|
32.70
|
32.80
|
32.84
|
25.83
|
17,600
|
|
1/11/2022
|
-0.30 / -0.90%
|
33.40
|
33.40
|
32.90
|
33.10
|
33.24
|
26.07
|
17,000
|
|
1/10/2022
|
+0.35 / +1.06%
|
33.05
|
33.70
|
33.05
|
33.40
|
33.40
|
26.31
|
44,100
|
|
1/7/2022
|
-0.30 / -0.90%
|
33.35
|
33.35
|
33.00
|
33.05
|
33.15
|
26.03
|
18,100
|
|
1/6/2022
|
-0.05 / -0.15%
|
33.35
|
33.35
|
32.90
|
33.35
|
33.02
|
26.27
|
38,200
|
|
1/5/2022
|
+0.15 / +0.45%
|
33.35
|
33.50
|
33.00
|
33.40
|
33.16
|
26.31
|
25,000
|
|
1/4/2022
|
-0.25 / -0.75%
|
33.50
|
33.50
|
33.10
|
33.25
|
33.41
|
26.19
|
16,200
|
|
12/31/2021
|
-0.05 / -0.15%
|
33.50
|
33.90
|
33.00
|
33.50
|
33.15
|
26.38
|
29,500
|
|
12/30/2021
|
-0.05 / -0.15%
|
33.50
|
34.00
|
33.20
|
33.55
|
33.54
|
26.42
|
11,300
|
|
12/29/2021
|
+0.20 / +0.60%
|
33.40
|
33.70
|
33.10
|
33.60
|
33.42
|
26.46
|
8,100
|
|
12/28/2021
|
-0.20 / -0.60%
|
33.00
|
33.75
|
33.00
|
33.40
|
33.49
|
26.31
|
23,200
|
|
12/27/2021
|
+0.10 / +0.30%
|
33.55
|
34.05
|
33.55
|
33.60
|
33.55
|
26.46
|
1,700
|
|
12/24/2021
|
+0.15 / +0.45%
|
33.60
|
34.50
|
33.00
|
33.50
|
33.43
|
26.38
|
17,000
|
|
12/23/2021
|
-0.15 / -0.45%
|
33.50
|
33.50
|
33.30
|
33.35
|
33.43
|
26.27
|
21,900
|
|
12/22/2021
|
-0.45 / -1.33%
|
33.55
|
33.80
|
33.50
|
33.50
|
33.60
|
26.38
|
30,000
|
|
12/21/2021
|
-0.05 / -0.15%
|
33.50
|
34.00
|
33.50
|
33.95
|
33.83
|
26.74
|
17,100
|
|
12/20/2021
|
0.00 / 0.00%
|
34.10
|
34.50
|
33.65
|
34.00
|
33.95
|
26.78
|
12,400
|
|
12/17/2021
|
0.00 / 0.00%
|
34.00
|
35.00
|
33.70
|
34.00
|
34.13
|
26.78
|
23,700
|
|
12/16/2021
|
0.00 / 0.00%
|
33.80
|
34.50
|
33.60
|
34.00
|
34.02
|
26.78
|
54,100
|
|
12/15/2021
|
0.00 / 0.00%
|
34.35
|
34.65
|
34.00
|
34.00
|
34.06
|
26.78
|
22,400
|
|
12/14/2021
|
-0.20 / -0.58%
|
34.80
|
34.80
|
33.60
|
34.00
|
34.33
|
26.78
|
14,100
|
|
12/13/2021
|
+0.55 / +1.63%
|
33.65
|
34.30
|
33.65
|
34.20
|
34.14
|
26.94
|
13,200
|
|
12/10/2021
|
-0.35 / -1.03%
|
34.00
|
34.00
|
33.50
|
33.65
|
33.76
|
26.50
|
28,200
|
|
12/9/2021
|
+0.75 / +2.26%
|
33.40
|
34.00
|
33.20
|
34.00
|
33.44
|
26.78
|
6,400
|
|
12/8/2021
|
-0.25 / -0.75%
|
33.50
|
33.80
|
33.25
|
33.25
|
33.37
|
26.19
|
8,900
|
|
12/7/2021
|
+0.05 / +0.15%
|
33.45
|
34.00
|
33.45
|
33.50
|
33.51
|
26.38
|
3,000
|
|
12/6/2021
|
-0.65 / -1.91%
|
33.35
|
34.20
|
33.35
|
33.45
|
33.75
|
26.34
|
8,800
|
|
12/3/2021
|
-0.20 / -0.58%
|
34.90
|
34.90
|
34.10
|
34.10
|
34.29
|
26.86
|
11,900
|
|
|