|
Closing price on 1/8/2016
|
|
| Open |
25.00 |
| High |
25.50 |
| Low |
25.00 |
| Volume |
22,940 |
| Split-adjusted Price |
13.08 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2016
|
-0.70 / -2.72%
|
25.00
|
25.50
|
25.00
|
25.00
|
25.11
|
13.08
|
22,940
|
|
|
1/7/2016
|
-0.80 / -3.02%
|
26.30
|
26.30
|
25.40
|
25.70
|
25.87
|
13.45
|
17,510
|
|
|
1/6/2016
|
+1.10 / +4.33%
|
25.40
|
26.60
|
25.40
|
26.50
|
26.19
|
13.87
|
30,590
|
|
|
1/5/2016
|
-0.20 / -0.78%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.00
|
13.29
|
1,000
|
|
|
1/4/2016
|
+0.60 / +2.40%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.00
|
13.40
|
15,050
|
|
|
12/31/2015
|
-0.80 / -3.10%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.26
|
13.08
|
2,890
|
|
|
12/30/2015
|
+0.30 / +1.18%
|
25.80
|
25.90
|
25.50
|
25.80
|
25.75
|
13.50
|
1,100
|
|
|
12/29/2015
|
+0.10 / +0.39%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
13.34
|
830
|
|
|
12/28/2015
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.00
|
25.40
|
25.60
|
13.29
|
2,070
|
|
|
12/25/2015
|
+0.30 / +1.20%
|
25.70
|
25.70
|
25.40
|
25.40
|
25.58
|
13.29
|
430
|
|
|
12/24/2015
|
+0.10 / +0.40%
|
24.30
|
25.70
|
24.30
|
25.10
|
25.49
|
13.14
|
2,040
|
|
|
12/23/2015
|
-1.00 / -3.85%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.12
|
13.08
|
10,110
|
|
|
12/22/2015
|
0.00 / 0.00%
|
25.60
|
26.00
|
25.60
|
26.00
|
25.66
|
13.61
|
2,450
|
|
|
12/21/2015
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.40
|
26.00
|
25.47
|
13.61
|
1,610
|
|
|
12/18/2015
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.80
|
26.00
|
25.97
|
13.61
|
3,400
|
|
|
12/17/2015
|
0.00 / 0.00%
|
26.00
|
26.30
|
26.00
|
26.10
|
26.10
|
13.66
|
680
|
|
|
12/16/2015
|
+0.50 / +1.95%
|
26.00
|
26.40
|
26.00
|
26.10
|
26.12
|
13.66
|
9,190
|
|
|
12/15/2015
|
+0.20 / +0.79%
|
25.80
|
25.80
|
25.40
|
25.60
|
25.73
|
13.40
|
8,200
|
|
|
12/14/2015
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.20
|
25.40
|
25.39
|
13.29
|
6,340
|
|
|
12/11/2015
|
+0.50 / +2.00%
|
24.60
|
25.80
|
24.60
|
25.50
|
24.91
|
13.34
|
2,650
|
|
|
12/10/2015
|
-0.70 / -2.72%
|
25.10
|
25.90
|
25.00
|
25.00
|
25.05
|
13.08
|
18,640
|
|
|
12/9/2015
|
+0.30 / +1.18%
|
25.40
|
25.70
|
25.20
|
25.70
|
25.36
|
13.45
|
3,510
|
|
|
12/8/2015
|
-0.40 / -1.55%
|
24.80
|
25.80
|
24.80
|
25.40
|
25.71
|
13.29
|
8,090
|
|
|
12/7/2015
|
0.00 / 0.00%
|
24.60
|
25.90
|
24.60
|
25.80
|
25.47
|
13.50
|
5,890
|
|
|
12/4/2015
|
-0.40 / -1.53%
|
26.20
|
26.20
|
25.80
|
25.80
|
26.03
|
13.50
|
7,070
|
|
|
12/3/2015
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.60
|
26.20
|
26.09
|
13.71
|
4,830
|
|
|
12/2/2015
|
+1.10 / +4.38%
|
25.10
|
26.40
|
25.10
|
26.20
|
25.81
|
13.71
|
930
|
|
|
12/1/2015
|
-0.70 / -2.71%
|
25.70
|
25.90
|
25.10
|
25.10
|
25.34
|
13.14
|
5,960
|
|
|
11/30/2015
|
-0.30 / -1.15%
|
26.50
|
26.70
|
25.80
|
25.80
|
25.86
|
13.50
|
12,140
|
|
|
11/27/2015
|
-0.70 / -2.61%
|
26.70
|
27.00
|
26.10
|
26.10
|
26.75
|
13.66
|
13,270
|
|
|