|
Closing price on 10/18/2022
|
|
| Open |
25.50 |
| High |
25.50 |
| Low |
24.90 |
| Volume |
25,300 |
| Split-adjusted Price |
21.42 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
-0.10 / -0.40%
|
25.50
|
25.50
|
24.90
|
25.00
|
25.03
|
21.42
|
25,300
|
|
|
10/17/2022
|
-0.05 / -0.20%
|
25.10
|
25.50
|
25.00
|
25.10
|
25.12
|
21.51
|
13,600
|
|
|
10/14/2022
|
-0.05 / -0.20%
|
25.20
|
25.50
|
25.05
|
25.15
|
25.07
|
21.55
|
10,100
|
|
|
10/13/2022
|
-0.55 / -2.14%
|
25.15
|
25.95
|
25.15
|
25.20
|
25.31
|
21.59
|
13,900
|
|
|
10/12/2022
|
+0.35 / +1.38%
|
25.40
|
25.75
|
25.20
|
25.75
|
25.59
|
22.06
|
10,600
|
|
|
10/11/2022
|
+0.40 / +1.60%
|
25.50
|
26.40
|
25.05
|
25.40
|
25.55
|
21.76
|
14,700
|
|
|
10/10/2022
|
-0.25 / -0.99%
|
25.25
|
25.25
|
24.10
|
25.00
|
24.76
|
21.42
|
17,900
|
|
|
10/7/2022
|
-1.10 / -4.17%
|
26.35
|
26.95
|
25.05
|
25.25
|
25.44
|
21.63
|
20,100
|
|
|
10/6/2022
|
-0.95 / -3.48%
|
25.50
|
27.15
|
25.50
|
26.35
|
26.36
|
22.58
|
24,600
|
|
|
10/5/2022
|
+0.50 / +1.71%
|
29.60
|
29.70
|
29.20
|
29.70
|
29.52
|
23.39
|
65,800
|
|
|
10/4/2022
|
0.00 / 0.00%
|
29.90
|
30.00
|
28.80
|
29.20
|
29.56
|
23.00
|
29,600
|
|
|
10/3/2022
|
-0.40 / -1.35%
|
30.80
|
30.95
|
29.20
|
29.20
|
29.90
|
23.00
|
50,700
|
|
|
9/30/2022
|
-0.95 / -3.11%
|
30.20
|
30.20
|
28.50
|
29.60
|
29.27
|
23.31
|
48,600
|
|
|
9/29/2022
|
-0.25 / -0.81%
|
31.10
|
31.10
|
29.00
|
30.55
|
30.37
|
24.06
|
44,000
|
|
|
9/28/2022
|
-0.60 / -1.91%
|
31.10
|
31.50
|
30.30
|
30.80
|
30.49
|
24.26
|
32,000
|
|
|
9/27/2022
|
+1.45 / +4.84%
|
30.00
|
31.50
|
30.00
|
31.40
|
30.99
|
24.73
|
56,000
|
|
|
9/26/2022
|
+0.10 / +0.34%
|
29.60
|
30.30
|
29.60
|
29.95
|
29.94
|
23.59
|
8,900
|
|
|
9/23/2022
|
+0.15 / +0.51%
|
29.65
|
30.15
|
28.40
|
29.85
|
29.84
|
23.51
|
39,700
|
|
|
9/22/2022
|
+0.30 / +1.02%
|
29.40
|
29.70
|
29.40
|
29.70
|
29.62
|
23.39
|
5,300
|
|
|
9/21/2022
|
-0.10 / -0.34%
|
29.05
|
29.40
|
29.00
|
29.40
|
29.06
|
23.15
|
25,900
|
|
|
9/20/2022
|
+0.05 / +0.17%
|
29.45
|
29.50
|
29.45
|
29.50
|
29.49
|
23.23
|
1,300
|
|
|
9/19/2022
|
+0.15 / +0.51%
|
29.30
|
29.55
|
29.30
|
29.45
|
29.35
|
23.19
|
5,400
|
|
|
9/16/2022
|
-0.30 / -1.01%
|
29.60
|
29.95
|
29.30
|
29.30
|
29.60
|
23.08
|
8,100
|
|
|
9/15/2022
|
-0.05 / -0.17%
|
29.65
|
29.65
|
29.60
|
29.60
|
29.63
|
23.31
|
900
|
|
|
9/14/2022
|
-0.05 / -0.17%
|
29.10
|
29.65
|
29.10
|
29.65
|
29.29
|
23.35
|
3,900
|
|
|
9/13/2022
|
-0.15 / -0.50%
|
29.80
|
29.80
|
29.40
|
29.70
|
29.65
|
23.39
|
3,300
|
|
|
9/12/2022
|
0.00 / 0.00%
|
29.85
|
29.90
|
29.85
|
29.85
|
29.85
|
23.51
|
7,000
|
|
|
9/9/2022
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.30
|
29.85
|
29.72
|
23.51
|
3,700
|
|
|
9/8/2022
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.10
|
29.95
|
29.33
|
23.59
|
3,000
|
|
|
9/7/2022
|
+0.25 / +0.84%
|
29.30
|
30.05
|
29.15
|
30.05
|
29.41
|
23.67
|
6,500
|
|
|