Closing price on 11/30/2016
|
|
Open |
25.95 |
High |
26.30 |
Low |
25.95 |
Volume |
28,040 |
Split-adjusted Price |
14.72 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2016
|
+0.60 / +2.33%
|
25.95
|
26.30
|
25.95
|
26.30
|
26.11
|
14.72
|
28,040
|
|
11/29/2016
|
-0.30 / -1.15%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
14.38
|
10
|
|
11/28/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
14.55
|
2,290
|
|
11/25/2016
|
+1.40 / +5.69%
|
25.90
|
26.30
|
25.90
|
26.00
|
26.00
|
14.55
|
15,500
|
|
11/24/2016
|
-1.70 / -6.46%
|
26.30
|
26.80
|
24.60
|
24.60
|
26.40
|
13.77
|
6,060
|
|
11/23/2016
|
+0.20 / +0.77%
|
26.50
|
26.60
|
26.30
|
26.30
|
26.50
|
14.72
|
4,490
|
|
11/22/2016
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
14.61
|
860
|
|
11/21/2016
|
-0.20 / -0.76%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.05
|
14.61
|
900
|
|
11/18/2016
|
-0.65 / -2.41%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
14.72
|
10
|
|
11/17/2016
|
+0.55 / +2.08%
|
26.40
|
26.95
|
26.40
|
26.95
|
26.68
|
15.08
|
5,960
|
|
11/16/2016
|
+0.10 / +0.38%
|
26.35
|
26.40
|
26.35
|
26.40
|
26.38
|
14.77
|
490
|
|
11/15/2016
|
0.00 / 0.00%
|
26.30
|
26.50
|
26.30
|
26.30
|
26.32
|
14.72
|
10,030
|
|
11/14/2016
|
0.00 / 0.00%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.15
|
14.72
|
5,890
|
|
11/11/2016
|
+0.20 / +0.77%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
14.72
|
30
|
|
11/10/2016
|
-0.70 / -2.61%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
14.61
|
390
|
|
11/9/2016
|
+1.00 / +3.88%
|
25.40
|
26.90
|
25.40
|
26.80
|
26.13
|
15.00
|
1,080
|
|
11/8/2016
|
-0.10 / -0.39%
|
25.90
|
26.50
|
25.20
|
25.80
|
25.85
|
14.44
|
520
|
|
11/7/2016
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
14.49
|
0
|
|
11/4/2016
|
+0.10 / +0.39%
|
25.20
|
27.00
|
25.20
|
25.90
|
25.23
|
14.49
|
4,400
|
|
11/3/2016
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
14.44
|
10
|
|
11/2/2016
|
-0.50 / -1.89%
|
26.90
|
26.90
|
26.00
|
26.00
|
26.32
|
14.55
|
570
|
|
11/1/2016
|
+0.20 / +0.76%
|
25.60
|
26.50
|
25.60
|
26.50
|
26.20
|
14.83
|
7,480
|
|
10/31/2016
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.30
|
26.30
|
26.43
|
14.72
|
5,220
|
|
10/28/2016
|
+0.30 / +1.15%
|
26.30
|
26.50
|
26.30
|
26.30
|
26.35
|
14.72
|
1,030
|
|
10/27/2016
|
-0.10 / -0.38%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.12
|
14.55
|
21,670
|
|
10/26/2016
|
-0.90 / -3.33%
|
26.50
|
26.50
|
26.00
|
26.10
|
26.15
|
14.61
|
11,740
|
|
10/25/2016
|
+0.80 / +3.05%
|
26.20
|
27.00
|
26.20
|
27.00
|
26.58
|
15.11
|
9,670
|
|
10/24/2016
|
-0.20 / -0.76%
|
26.60
|
26.60
|
26.20
|
26.20
|
26.40
|
14.66
|
670
|
|
10/21/2016
|
+0.05 / +0.19%
|
26.30
|
27.40
|
26.30
|
26.40
|
26.31
|
14.77
|
13,340
|
|
10/20/2016
|
-0.25 / -0.94%
|
26.35
|
26.35
|
26.35
|
26.35
|
26.35
|
14.75
|
1,320
|
|
|