|
Closing price on 1/19/2021
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
30.00 |
| Volume |
4,100 |
| Split-adjusted Price |
22.29 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-2.00 / -6.25%
|
32.00
|
32.00
|
30.00
|
30.00
|
31.38
|
22.29
|
4,100
|
|
|
1/18/2021
|
+0.10 / +0.31%
|
33.00
|
33.00
|
31.90
|
32.00
|
32.25
|
23.78
|
7,400
|
|
|
1/15/2021
|
+0.80 / +2.57%
|
31.30
|
32.00
|
31.30
|
31.90
|
31.90
|
23.70
|
1,200
|
|
|
1/14/2021
|
-0.10 / -0.32%
|
32.00
|
32.00
|
31.10
|
31.10
|
31.27
|
23.11
|
5,500
|
|
|
1/13/2021
|
-0.20 / -0.64%
|
31.40
|
31.70
|
30.70
|
31.20
|
31.33
|
23.18
|
8,500
|
|
|
1/12/2021
|
-0.10 / -0.32%
|
31.20
|
31.40
|
30.50
|
31.40
|
30.68
|
23.33
|
11,700
|
|
|
1/11/2021
|
-2.00 / -5.97%
|
31.20
|
32.40
|
31.20
|
31.50
|
31.87
|
23.40
|
16,100
|
|
|
1/8/2021
|
+2.00 / +6.35%
|
31.55
|
33.50
|
30.05
|
33.50
|
32.06
|
24.89
|
1,100
|
|
|
1/7/2021
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
23.40
|
9,100
|
|
|
1/6/2021
|
+0.80 / +2.61%
|
29.75
|
31.50
|
29.75
|
31.50
|
31.42
|
23.40
|
6,900
|
|
|
1/5/2021
|
-0.20 / -0.65%
|
30.90
|
30.90
|
30.70
|
30.70
|
30.90
|
22.81
|
700
|
|
|
1/4/2021
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.90
|
30.90
|
30.99
|
22.96
|
1,500
|
|
|
12/31/2020
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.00
|
31.00
|
30.40
|
23.03
|
4,970
|
|
|
12/30/2020
|
+0.30 / +0.98%
|
30.70
|
31.00
|
30.50
|
31.00
|
30.62
|
23.03
|
1,540
|
|
|
12/29/2020
|
+0.70 / +2.33%
|
30.00
|
31.00
|
30.00
|
30.70
|
30.34
|
22.81
|
1,930
|
|
|
12/28/2020
|
-1.50 / -4.76%
|
30.10
|
32.30
|
29.50
|
30.00
|
29.95
|
22.29
|
5,050
|
|
|
12/25/2020
|
+0.50 / +1.61%
|
29.50
|
31.50
|
29.30
|
31.50
|
30.29
|
23.40
|
4,030
|
|
|
12/24/2020
|
-1.00 / -3.13%
|
32.10
|
32.10
|
30.00
|
31.00
|
30.27
|
23.03
|
1,320
|
|
|
12/23/2020
|
+1.50 / +4.92%
|
30.50
|
32.60
|
30.50
|
32.00
|
31.66
|
23.78
|
17,680
|
|
|
12/22/2020
|
+0.50 / +1.67%
|
29.50
|
30.95
|
29.50
|
30.50
|
30.00
|
22.66
|
4,810
|
|
|
12/21/2020
|
-0.50 / -1.64%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.98
|
22.29
|
1,990
|
|
|
12/18/2020
|
0.00 / 0.00%
|
29.60
|
30.50
|
29.60
|
30.50
|
30.48
|
22.66
|
570
|
|
|
12/17/2020
|
-0.40 / -1.29%
|
30.90
|
30.90
|
30.50
|
30.50
|
30.70
|
22.66
|
5,700
|
|
|
12/16/2020
|
0.00 / 0.00%
|
30.50
|
30.95
|
30.50
|
30.90
|
30.61
|
22.96
|
550
|
|
|
12/15/2020
|
+0.50 / +1.64%
|
30.00
|
30.95
|
30.00
|
30.90
|
30.40
|
22.96
|
1,860
|
|
|
12/14/2020
|
-0.20 / -0.65%
|
30.60
|
30.60
|
30.40
|
30.40
|
30.40
|
22.59
|
1,120
|
|
|
12/11/2020
|
+0.60 / +2.00%
|
29.20
|
30.60
|
29.00
|
30.60
|
29.59
|
22.74
|
760
|
|
|
12/10/2020
|
0.00 / 0.00%
|
30.45
|
30.45
|
30.00
|
30.00
|
30.02
|
22.29
|
720
|
|
|
12/9/2020
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.00
|
30.00
|
30.16
|
22.29
|
4,580
|
|
|
12/8/2020
|
+0.10 / +0.33%
|
30.00
|
30.30
|
30.00
|
30.00
|
30.00
|
22.29
|
31,520
|
|
|