|
Closing price on 10/3/2017
|
|
| Open |
27.00 |
| High |
27.30 |
| Low |
27.00 |
| Volume |
68,784 |
| Split-adjusted Price |
16.36 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2017
|
-1.00 / -3.64%
|
27.70
|
27.70
|
26.50
|
26.50
|
27.68
|
15.88
|
72,934
|
|
|
9/14/2017
|
+0.50 / +1.85%
|
26.90
|
27.50
|
26.90
|
27.50
|
27.33
|
16.48
|
72,884
|
|
|
9/13/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.18
|
62,784
|
|
|
9/12/2017
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.84
|
16.18
|
72,544
|
|
|
9/11/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.18
|
64,044
|
|
|
9/8/2017
|
-0.35 / -1.28%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.18
|
63,204
|
|
|
9/7/2017
|
0.00 / 0.00%
|
27.00
|
27.35
|
27.00
|
27.35
|
27.26
|
16.39
|
68,984
|
|
|
9/6/2017
|
+0.35 / +1.30%
|
27.35
|
27.35
|
27.35
|
27.35
|
27.35
|
16.39
|
400
|
|
|
9/5/2017
|
+0.50 / +1.89%
|
27.30
|
27.30
|
27.00
|
27.00
|
27.15
|
16.18
|
100
|
|
|
9/1/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
0
|
|
|
8/31/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
0
|
|
|
8/30/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
3,500
|
|
|
8/29/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
0
|
|
|
8/28/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.50
|
26.50
|
27.47
|
15.88
|
28,650
|
|
|
8/25/2017
|
-0.25 / -0.93%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
580
|
|
|
8/24/2017
|
+0.25 / +0.94%
|
26.75
|
26.75
|
26.75
|
26.75
|
26.75
|
16.03
|
3,500
|
|
|
8/23/2017
|
0.00 / 0.00%
|
26.95
|
26.95
|
26.50
|
26.50
|
26.67
|
15.88
|
1,500
|
|
|
8/22/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
3,260
|
|
|