|
Closing price on 10/10/2014
|
|
| Open |
39.00 |
| High |
39.00 |
| Low |
38.00 |
| Volume |
21,800 |
| Split-adjusted Price |
19.39 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2014
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.00
|
38.50
|
38.44
|
19.39
|
21,800
|
|
|
10/9/2014
|
-0.50 / -1.28%
|
39.00
|
39.00
|
38.50
|
38.50
|
38.79
|
19.39
|
49,270
|
|
|
10/8/2014
|
-0.10 / -0.26%
|
39.00
|
39.30
|
38.40
|
39.00
|
38.94
|
19.64
|
54,620
|
|
|
10/7/2014
|
-1.90 / -4.63%
|
39.90
|
40.50
|
39.10
|
39.10
|
39.70
|
19.69
|
42,340
|
|
|
10/6/2014
|
-0.40 / -0.97%
|
44.10
|
44.20
|
40.00
|
41.00
|
43.16
|
20.65
|
95,920
|
|
|
10/3/2014
|
+2.70 / +6.98%
|
41.20
|
41.40
|
41.20
|
41.40
|
41.30
|
20.85
|
135,510
|
|
|
10/2/2014
|
+2.50 / +6.91%
|
36.20
|
38.70
|
36.20
|
38.70
|
38.07
|
19.49
|
169,940
|
|
|
10/1/2014
|
-0.10 / -0.28%
|
36.10
|
36.50
|
36.00
|
36.20
|
36.11
|
18.23
|
12,960
|
|
|
9/30/2014
|
-0.20 / -0.55%
|
36.50
|
36.50
|
36.20
|
36.30
|
36.38
|
18.28
|
5,360
|
|
|
9/29/2014
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
18.38
|
5,390
|
|
|
9/26/2014
|
+0.30 / +0.83%
|
36.20
|
37.20
|
36.20
|
36.50
|
36.50
|
18.38
|
12,520
|
|
|
9/25/2014
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.10
|
36.20
|
36.13
|
18.23
|
17,020
|
|
|
9/24/2014
|
+0.20 / +0.56%
|
36.00
|
36.20
|
36.00
|
36.20
|
36.10
|
18.23
|
44,840
|
|
|
9/23/2014
|
0.00 / 0.00%
|
36.00
|
36.20
|
35.90
|
36.00
|
35.98
|
18.13
|
37,770
|
|
|
9/22/2014
|
-0.20 / -0.55%
|
36.20
|
36.20
|
35.90
|
36.00
|
36.04
|
18.13
|
56,460
|
|
|
9/19/2014
|
+0.20 / +0.56%
|
36.10
|
36.30
|
36.00
|
36.20
|
36.06
|
18.23
|
34,580
|
|
|
9/18/2014
|
-0.50 / -1.37%
|
36.30
|
36.40
|
36.00
|
36.00
|
36.12
|
18.13
|
96,670
|
|
|
9/17/2014
|
+0.20 / +0.55%
|
36.30
|
36.50
|
36.20
|
36.50
|
36.31
|
18.38
|
63,040
|
|
|
9/16/2014
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.00
|
36.30
|
36.15
|
18.28
|
40,140
|
|
|
9/15/2014
|
+0.10 / +0.28%
|
36.20
|
36.40
|
36.20
|
36.30
|
36.30
|
18.28
|
21,540
|
|
|
9/12/2014
|
-0.10 / -0.28%
|
36.30
|
36.50
|
36.20
|
36.20
|
36.24
|
18.23
|
90,000
|
|
|
9/11/2014
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.20
|
36.30
|
36.26
|
18.28
|
27,410
|
|
|
9/10/2014
|
0.00 / 0.00%
|
36.50
|
36.60
|
36.20
|
36.30
|
36.30
|
18.28
|
48,650
|
|
|
9/9/2014
|
-0.50 / -1.36%
|
36.60
|
36.70
|
36.30
|
36.30
|
36.45
|
18.28
|
85,650
|
|
|
9/8/2014
|
+0.10 / +0.27%
|
36.60
|
36.80
|
36.60
|
36.80
|
36.64
|
18.53
|
16,320
|
|
|
9/5/2014
|
+0.10 / +0.27%
|
37.00
|
37.00
|
36.60
|
36.70
|
36.69
|
18.48
|
25,950
|
|
|
9/4/2014
|
+0.20 / +0.55%
|
36.40
|
36.60
|
36.40
|
36.60
|
36.48
|
18.43
|
91,930
|
|
|
9/3/2014
|
-0.10 / -0.27%
|
36.60
|
36.60
|
36.40
|
36.40
|
36.47
|
18.33
|
69,040
|
|
|
8/29/2014
|
-0.50 / -1.35%
|
36.80
|
36.90
|
36.30
|
36.50
|
36.53
|
18.38
|
31,860
|
|
|
8/28/2014
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.80
|
37.00
|
36.93
|
18.63
|
90,950
|
|
|