Closing price on 10/7/2016
|
|
Open |
25.30 |
High |
26.00 |
Low |
25.30 |
Volume |
11,830 |
Split-adjusted Price |
14.55 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2016
|
0.00 / 0.00%
|
25.30
|
26.00
|
25.30
|
26.00
|
25.95
|
14.55
|
11,830
|
|
10/6/2016
|
-0.90 / -3.35%
|
25.10
|
26.00
|
25.10
|
26.00
|
25.86
|
14.55
|
28,500
|
|
10/5/2016
|
+1.00 / +3.86%
|
25.50
|
26.90
|
25.50
|
26.90
|
26.20
|
15.05
|
150,110
|
|
10/4/2016
|
-0.10 / -0.38%
|
26.00
|
26.40
|
25.90
|
25.90
|
26.03
|
14.49
|
11,950
|
|
10/3/2016
|
-0.30 / -1.14%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
14.55
|
11,560
|
|
9/30/2016
|
-0.60 / -2.23%
|
25.35
|
27.00
|
25.35
|
26.30
|
26.58
|
14.72
|
5,530
|
|
9/29/2016
|
+0.90 / +3.46%
|
25.00
|
27.00
|
25.00
|
26.90
|
25.98
|
15.05
|
100
|
|
9/28/2016
|
-1.20 / -4.41%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.14
|
14.55
|
1,530
|
|
9/27/2016
|
+0.70 / +2.64%
|
25.20
|
28.15
|
25.20
|
27.20
|
26.38
|
15.22
|
7,620
|
|
9/26/2016
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
14.83
|
0
|
|
9/23/2016
|
0.00 / 0.00%
|
25.30
|
26.50
|
25.30
|
26.50
|
25.90
|
14.83
|
160
|
|
9/22/2016
|
-0.10 / -0.38%
|
26.30
|
26.50
|
26.00
|
26.50
|
26.15
|
14.83
|
9,560
|
|
9/21/2016
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.50
|
26.60
|
26.52
|
14.89
|
5,580
|
|
9/20/2016
|
+0.20 / +0.76%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
14.89
|
10
|
|
9/19/2016
|
+0.15 / +0.57%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
14.77
|
7,940
|
|
9/16/2016
|
-0.20 / -0.76%
|
26.25
|
26.25
|
26.25
|
26.25
|
26.25
|
14.69
|
1,190
|
|
9/15/2016
|
-0.05 / -0.19%
|
26.45
|
26.45
|
26.45
|
26.45
|
26.45
|
14.80
|
40
|
|
9/14/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.60
|
14.83
|
2,820
|
|
9/13/2016
|
-0.50 / -1.85%
|
26.50
|
26.60
|
26.50
|
26.50
|
26.53
|
14.83
|
6,720
|
|
9/12/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
15.11
|
0
|
|
9/9/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
15.11
|
160
|
|
9/8/2016
|
-0.10 / -0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
15.11
|
1,380
|
|
9/7/2016
|
-0.10 / -0.37%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
15.17
|
200
|
|
9/6/2016
|
+0.50 / +1.87%
|
26.80
|
27.20
|
26.50
|
27.20
|
26.93
|
15.22
|
4,040
|
|
9/5/2016
|
-0.80 / -2.91%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
14.94
|
3,000
|
|
9/1/2016
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
15.39
|
1,000
|
|
8/31/2016
|
+0.50 / +1.89%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
15.11
|
120
|
|
8/30/2016
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
14.83
|
0
|
|
8/29/2016
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.50
|
14.83
|
8,150
|
|
8/26/2016
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
14.89
|
340
|
|
|