Closing price on 10/9/2023
|
|
Open |
37.90 |
High |
38.25 |
Low |
37.40 |
Volume |
15,700 |
Split-adjusted Price |
35.24 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2023
|
-0.40 / -1.06%
|
37.90
|
38.25
|
37.40
|
37.50
|
37.69
|
35.24
|
15,700
|
|
10/6/2023
|
+0.70 / +1.88%
|
37.20
|
38.00
|
37.20
|
37.90
|
37.66
|
35.62
|
14,400
|
|
10/5/2023
|
+0.10 / +0.27%
|
37.70
|
38.45
|
37.20
|
37.20
|
37.80
|
34.96
|
24,500
|
|
10/4/2023
|
+0.20 / +0.54%
|
36.50
|
37.10
|
36.50
|
37.10
|
36.91
|
34.86
|
12,800
|
|
10/3/2023
|
+0.30 / +0.82%
|
37.50
|
37.50
|
36.55
|
36.90
|
37.10
|
34.68
|
64,400
|
|
10/2/2023
|
+0.35 / +0.97%
|
36.25
|
37.50
|
36.25
|
36.60
|
37.11
|
34.39
|
26,000
|
|
9/29/2023
|
-1.75 / -4.61%
|
37.95
|
37.95
|
36.00
|
36.25
|
36.61
|
34.07
|
24,300
|
|
9/28/2023
|
+0.45 / +1.09%
|
41.25
|
41.85
|
41.25
|
41.70
|
41.67
|
35.73
|
85,200
|
|
9/27/2023
|
+0.25 / +0.61%
|
41.00
|
41.70
|
41.00
|
41.25
|
41.24
|
35.34
|
40,800
|
|
9/26/2023
|
-0.20 / -0.49%
|
41.20
|
41.30
|
41.00
|
41.00
|
41.10
|
35.13
|
31,400
|
|
9/25/2023
|
0.00 / 0.00%
|
41.20
|
42.00
|
41.00
|
41.20
|
41.60
|
35.30
|
68,300
|
|
9/22/2023
|
-0.50 / -1.20%
|
41.70
|
41.70
|
40.45
|
41.20
|
41.17
|
35.30
|
27,600
|
|
9/21/2023
|
-0.10 / -0.24%
|
41.80
|
42.00
|
41.25
|
41.70
|
41.61
|
35.73
|
55,000
|
|
9/20/2023
|
+1.90 / +4.76%
|
40.00
|
42.00
|
39.95
|
41.80
|
41.17
|
35.81
|
49,500
|
|
9/19/2023
|
-0.40 / -0.99%
|
40.30
|
40.35
|
39.30
|
39.90
|
40.08
|
34.19
|
24,100
|
|
9/18/2023
|
-0.60 / -1.47%
|
40.90
|
40.90
|
40.00
|
40.30
|
40.40
|
34.53
|
31,300
|
|
9/15/2023
|
+0.40 / +0.99%
|
40.50
|
40.90
|
40.00
|
40.90
|
40.34
|
35.04
|
55,400
|
|
9/14/2023
|
-0.50 / -1.22%
|
41.00
|
41.00
|
40.00
|
40.50
|
40.40
|
34.70
|
38,500
|
|
9/13/2023
|
+0.10 / +0.24%
|
41.00
|
41.20
|
41.00
|
41.00
|
41.05
|
35.13
|
40,300
|
|
9/12/2023
|
+1.45 / +3.68%
|
39.20
|
41.00
|
39.00
|
40.90
|
39.82
|
35.04
|
130,800
|
|
9/11/2023
|
0.00 / 0.00%
|
39.45
|
39.45
|
38.00
|
39.45
|
39.19
|
33.80
|
11,700
|
|
9/8/2023
|
+0.65 / +1.68%
|
38.80
|
39.45
|
38.80
|
39.45
|
38.87
|
33.80
|
900
|
|
9/7/2023
|
-1.10 / -2.76%
|
40.80
|
40.80
|
37.15
|
38.80
|
38.37
|
33.24
|
9,200
|
|
9/6/2023
|
+0.90 / +2.31%
|
39.00
|
39.95
|
39.00
|
39.90
|
39.83
|
34.19
|
5,100
|
|
9/5/2023
|
+1.90 / +5.12%
|
37.25
|
39.00
|
37.25
|
39.00
|
38.40
|
33.42
|
31,200
|
|
8/31/2023
|
+0.60 / +1.64%
|
37.30
|
37.35
|
36.10
|
37.10
|
37.18
|
31.79
|
15,800
|
|
8/30/2023
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
31.27
|
0
|
|
8/29/2023
|
+1.45 / +4.14%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.08
|
31.27
|
1,900
|
|
8/28/2023
|
-2.00 / -5.40%
|
36.10
|
36.10
|
35.05
|
35.05
|
35.09
|
30.03
|
4,800
|
|
8/25/2023
|
+0.05 / +0.14%
|
37.15
|
37.15
|
37.05
|
37.05
|
37.06
|
31.74
|
5,700
|
|
|