Closing price on 10/27/2017
|
|
Open |
26.65 |
High |
27.20 |
Low |
26.65 |
Volume |
1,010 |
Split-adjusted Price |
16.30 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2017
|
0.00 / 0.00%
|
26.65
|
27.20
|
26.65
|
27.20
|
26.73
|
16.30
|
1,010
|
|
10/26/2017
|
0.00 / 0.00%
|
26.50
|
27.20
|
26.50
|
27.20
|
26.58
|
16.30
|
3,010
|
|
10/25/2017
|
-0.30 / -1.09%
|
26.65
|
27.50
|
26.65
|
27.20
|
27.12
|
16.30
|
11,580
|
|
10/24/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.48
|
0
|
|
10/23/2017
|
+0.90 / +3.38%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.48
|
64,784
|
|
10/20/2017
|
0.00 / 0.00%
|
26.65
|
26.65
|
26.60
|
26.60
|
26.63
|
15.94
|
62,944
|
|
10/19/2017
|
-0.40 / -1.48%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
15.94
|
64,794
|
|
10/18/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
26.60
|
27.00
|
28.26
|
16.18
|
69,294
|
|
10/17/2017
|
0.00 / 0.00%
|
26.60
|
27.00
|
26.60
|
27.00
|
26.80
|
16.18
|
64,004
|
|
10/16/2017
|
0.00 / 0.00%
|
26.55
|
27.00
|
26.55
|
27.00
|
26.78
|
16.18
|
62,844
|
|
10/13/2017
|
+0.30 / +1.12%
|
26.80
|
27.00
|
26.80
|
27.00
|
26.87
|
16.18
|
66,804
|
|
10/12/2017
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
16.00
|
62,784
|
|
10/11/2017
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
16.00
|
62,784
|
|
10/10/2017
|
-1.00 / -3.61%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
16.00
|
62,794
|
|
10/9/2017
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
16.60
|
62,784
|
|
10/6/2017
|
+0.20 / +0.73%
|
27.50
|
27.70
|
26.55
|
27.70
|
27.53
|
16.60
|
76,804
|
|
10/5/2017
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.48
|
62,794
|
|
10/4/2017
|
-0.30 / -1.10%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.25
|
16.18
|
64,594
|
|
10/3/2017
|
+0.30 / +1.11%
|
27.00
|
27.30
|
27.00
|
27.30
|
27.17
|
16.36
|
68,784
|
|
10/2/2017
|
+0.45 / +1.69%
|
26.60
|
27.40
|
26.60
|
27.00
|
26.91
|
16.18
|
70,364
|
|
9/29/2017
|
-1.05 / -3.80%
|
26.55
|
26.55
|
26.55
|
26.55
|
26.55
|
15.91
|
62,794
|
|
9/28/2017
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
16.54
|
62,784
|
|
9/27/2017
|
+0.60 / +2.22%
|
27.50
|
27.60
|
26.55
|
27.60
|
27.49
|
16.54
|
70,204
|
|
9/26/2017
|
+0.40 / +1.50%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.18
|
63,384
|
|
9/25/2017
|
-0.40 / -1.48%
|
27.90
|
27.90
|
26.60
|
26.60
|
27.67
|
15.94
|
69,794
|
|
9/22/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.18
|
62,784
|
|
9/21/2017
|
+0.30 / +1.12%
|
26.70
|
27.00
|
26.70
|
27.00
|
26.72
|
16.18
|
75,544
|
|
9/20/2017
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
16.00
|
62,784
|
|
9/19/2017
|
-0.10 / -0.37%
|
27.30
|
28.00
|
26.55
|
26.70
|
27.52
|
16.00
|
85,314
|
|
9/18/2017
|
+0.30 / +1.13%
|
26.50
|
26.80
|
26.50
|
26.80
|
26.65
|
16.06
|
64,794
|
|
|