|
Closing price on 10/23/2023
|
|
Open |
36.50 |
High |
36.95 |
Low |
33.50 |
Volume |
9,300 |
Split-adjusted Price |
34.90 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2023
|
-0.60 / -1.69%
|
36.50
|
36.95
|
33.50
|
34.90
|
35.87
|
34.90
|
9,300
|
|
10/20/2023
|
-0.50 / -1.39%
|
36.50
|
36.50
|
35.00
|
35.50
|
35.81
|
35.50
|
7,500
|
|
10/19/2023
|
-0.60 / -1.64%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.18
|
36.00
|
11,200
|
|
10/18/2023
|
-0.25 / -0.68%
|
37.00
|
37.00
|
36.25
|
36.60
|
36.63
|
36.60
|
12,200
|
|
10/17/2023
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.80
|
36.85
|
36.87
|
36.85
|
7,900
|
|
10/16/2023
|
-0.70 / -1.86%
|
37.60
|
37.60
|
36.65
|
36.85
|
37.45
|
36.85
|
2,700
|
|
10/13/2023
|
+0.05 / +0.13%
|
37.75
|
37.75
|
37.00
|
37.55
|
37.59
|
37.55
|
13,800
|
|
10/12/2023
|
+0.10 / +0.27%
|
37.70
|
37.70
|
37.00
|
37.50
|
37.48
|
37.50
|
9,100
|
|
10/11/2023
|
+0.05 / +0.13%
|
37.45
|
37.80
|
37.35
|
37.40
|
37.44
|
37.40
|
9,200
|
|
10/10/2023
|
-0.15 / -0.40%
|
37.50
|
37.70
|
36.05
|
37.35
|
37.16
|
37.35
|
10,000
|
|
10/9/2023
|
-0.40 / -1.06%
|
37.90
|
38.25
|
37.40
|
37.50
|
37.69
|
37.50
|
15,700
|
|
10/6/2023
|
+0.70 / +1.88%
|
37.20
|
38.00
|
37.20
|
37.90
|
37.66
|
37.90
|
14,400
|
|
10/5/2023
|
+0.10 / +0.27%
|
37.70
|
38.45
|
37.20
|
37.20
|
37.80
|
37.20
|
24,500
|
|
10/4/2023
|
+0.20 / +0.54%
|
36.50
|
37.10
|
36.50
|
37.10
|
36.91
|
37.10
|
12,800
|
|
10/3/2023
|
+0.30 / +0.82%
|
37.50
|
37.50
|
36.55
|
36.90
|
37.10
|
36.90
|
64,400
|
|
10/2/2023
|
+0.35 / +0.97%
|
36.25
|
37.50
|
36.25
|
36.60
|
37.11
|
36.60
|
26,000
|
|
9/29/2023
|
-1.75 / -4.61%
|
37.95
|
37.95
|
36.00
|
36.25
|
36.61
|
36.25
|
24,300
|
|
9/28/2023
|
+0.45 / +1.09%
|
41.25
|
41.85
|
41.25
|
41.70
|
41.67
|
38.02
|
85,200
|
|
9/27/2023
|
+0.25 / +0.61%
|
41.00
|
41.70
|
41.00
|
41.25
|
41.24
|
37.61
|
40,800
|
|
9/26/2023
|
-0.20 / -0.49%
|
41.20
|
41.30
|
41.00
|
41.00
|
41.10
|
37.38
|
31,400
|
|
9/25/2023
|
0.00 / 0.00%
|
41.20
|
42.00
|
41.00
|
41.20
|
41.60
|
37.56
|
68,300
|
|
9/22/2023
|
-0.50 / -1.20%
|
41.70
|
41.70
|
40.45
|
41.20
|
41.17
|
37.56
|
27,600
|
|
9/21/2023
|
-0.10 / -0.24%
|
41.80
|
42.00
|
41.25
|
41.70
|
41.61
|
38.02
|
55,000
|
|
9/20/2023
|
+1.90 / +4.76%
|
40.00
|
42.00
|
39.95
|
41.80
|
41.17
|
38.11
|
49,500
|
|
9/19/2023
|
-0.40 / -0.99%
|
40.30
|
40.35
|
39.30
|
39.90
|
40.08
|
36.38
|
24,100
|
|
9/18/2023
|
-0.60 / -1.47%
|
40.90
|
40.90
|
40.00
|
40.30
|
40.40
|
36.74
|
31,300
|
|
9/15/2023
|
+0.40 / +0.99%
|
40.50
|
40.90
|
40.00
|
40.90
|
40.34
|
37.29
|
55,400
|
|
9/14/2023
|
-0.50 / -1.22%
|
41.00
|
41.00
|
40.00
|
40.50
|
40.40
|
36.93
|
38,500
|
|
9/13/2023
|
+0.10 / +0.24%
|
41.00
|
41.20
|
41.00
|
41.00
|
41.05
|
37.38
|
40,300
|
|
9/12/2023
|
+1.45 / +3.68%
|
39.20
|
41.00
|
39.00
|
40.90
|
39.82
|
37.29
|
130,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|