Closing price on 11/30/2021
|
|
Open |
34.50 |
High |
34.90 |
Low |
34.40 |
Volume |
12,600 |
Split-adjusted Price |
27.09 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2021
|
-0.10 / -0.29%
|
34.50
|
34.90
|
34.40
|
34.40
|
34.64
|
27.09
|
12,600
|
|
11/29/2021
|
-0.15 / -0.43%
|
34.65
|
34.65
|
33.60
|
34.50
|
34.23
|
27.17
|
14,200
|
|
11/26/2021
|
+0.05 / +0.14%
|
35.00
|
35.00
|
34.40
|
34.65
|
34.52
|
27.29
|
16,800
|
|
11/25/2021
|
+0.30 / +0.87%
|
34.30
|
34.90
|
34.30
|
34.60
|
34.68
|
27.25
|
24,900
|
|
11/24/2021
|
+0.15 / +0.44%
|
34.25
|
34.50
|
34.00
|
34.30
|
34.19
|
27.01
|
13,600
|
|
11/23/2021
|
0.00 / 0.00%
|
34.00
|
34.25
|
33.80
|
34.15
|
33.98
|
26.90
|
24,900
|
|
11/22/2021
|
-0.75 / -2.15%
|
34.90
|
34.90
|
34.05
|
34.15
|
34.42
|
26.90
|
24,100
|
|
11/19/2021
|
-0.70 / -1.97%
|
35.50
|
35.50
|
34.80
|
34.90
|
35.12
|
27.49
|
77,200
|
|
11/18/2021
|
-0.30 / -0.84%
|
35.90
|
35.90
|
35.50
|
35.60
|
35.67
|
28.04
|
35,500
|
|
11/17/2021
|
-0.30 / -0.83%
|
36.20
|
36.20
|
35.60
|
35.90
|
35.87
|
28.27
|
13,000
|
|
11/16/2021
|
+0.50 / +1.40%
|
36.00
|
36.45
|
35.15
|
36.20
|
35.88
|
28.51
|
57,500
|
|
11/15/2021
|
0.00 / 0.00%
|
35.30
|
35.85
|
35.20
|
35.70
|
35.46
|
28.12
|
53,800
|
|
11/12/2021
|
-0.30 / -0.83%
|
36.00
|
36.00
|
35.20
|
35.70
|
35.44
|
28.12
|
38,600
|
|
11/11/2021
|
-0.35 / -0.96%
|
36.35
|
36.60
|
36.00
|
36.00
|
36.21
|
28.35
|
49,300
|
|
11/10/2021
|
+0.45 / +1.25%
|
35.90
|
36.40
|
35.80
|
36.35
|
36.17
|
28.63
|
61,400
|
|
11/9/2021
|
+0.90 / +2.57%
|
35.05
|
36.50
|
35.05
|
35.90
|
35.73
|
28.27
|
91,800
|
|
11/8/2021
|
+0.40 / +1.16%
|
34.60
|
35.10
|
34.60
|
35.00
|
34.93
|
27.57
|
45,700
|
|
11/5/2021
|
-0.05 / -0.14%
|
34.65
|
34.70
|
34.60
|
34.60
|
34.65
|
27.25
|
31,000
|
|
11/4/2021
|
-0.10 / -0.29%
|
34.60
|
34.85
|
34.40
|
34.65
|
34.61
|
27.29
|
14,900
|
|
11/3/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.60
|
34.75
|
34.76
|
27.37
|
34,900
|
|
11/2/2021
|
-0.30 / -0.86%
|
35.00
|
35.00
|
34.70
|
34.75
|
34.81
|
27.37
|
23,500
|
|
11/1/2021
|
-0.20 / -0.57%
|
35.25
|
35.25
|
34.60
|
35.05
|
34.88
|
27.60
|
22,300
|
|
10/29/2021
|
-0.15 / -0.42%
|
35.40
|
35.40
|
34.60
|
35.25
|
34.98
|
27.76
|
30,500
|
|
10/28/2021
|
+0.05 / +0.14%
|
35.35
|
35.40
|
35.00
|
35.40
|
35.23
|
27.88
|
51,600
|
|
10/27/2021
|
+0.75 / +2.17%
|
35.05
|
35.60
|
35.00
|
35.35
|
35.32
|
27.84
|
38,200
|
|
10/26/2021
|
+0.30 / +0.87%
|
34.30
|
34.75
|
34.30
|
34.60
|
34.65
|
27.25
|
17,200
|
|
10/25/2021
|
+0.20 / +0.59%
|
34.20
|
34.60
|
34.20
|
34.30
|
34.38
|
27.01
|
11,100
|
|
10/22/2021
|
-0.10 / -0.29%
|
33.60
|
34.60
|
33.60
|
34.10
|
34.13
|
26.86
|
29,800
|
|
10/21/2021
|
0.00 / 0.00%
|
34.50
|
34.60
|
34.00
|
34.20
|
34.08
|
26.94
|
13,000
|
|
10/20/2021
|
0.00 / 0.00%
|
34.25
|
34.80
|
33.70
|
34.20
|
34.26
|
26.94
|
24,400
|
|
|