Closing price on 12/1/2017
|
|
Open |
27.90 |
High |
27.90 |
Low |
26.30 |
Volume |
3,200 |
Split-adjusted Price |
16.60 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2017
|
+1.60 / +6.13%
|
27.90
|
27.90
|
26.30
|
27.70
|
27.81
|
16.60
|
3,200
|
|
11/30/2017
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
15.64
|
0
|
|
11/29/2017
|
-1.40 / -5.09%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
15.64
|
10
|
|
11/28/2017
|
+1.30 / +4.96%
|
27.45
|
27.50
|
27.45
|
27.50
|
27.50
|
16.48
|
10,450
|
|
11/27/2017
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
15.70
|
0
|
|
11/24/2017
|
-0.20 / -0.76%
|
26.40
|
26.40
|
26.20
|
26.20
|
26.30
|
15.70
|
25,990
|
|
11/23/2017
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.40
|
26.40
|
26.50
|
15.82
|
31,560
|
|
11/22/2017
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
10
|
|
11/21/2017
|
-0.50 / -1.82%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.49
|
16.18
|
9,750
|
|
11/20/2017
|
+0.40 / +1.48%
|
27.25
|
27.50
|
27.25
|
27.50
|
27.41
|
16.48
|
19,260
|
|
11/17/2017
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
16.24
|
0
|
|
11/16/2017
|
+0.60 / +2.26%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
16.24
|
20
|
|
11/15/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
0
|
|
11/14/2017
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.67
|
15.88
|
600
|
|
11/13/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.18
|
0
|
|
11/10/2017
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.67
|
16.18
|
1,650
|
|
11/9/2017
|
-1.50 / -5.36%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
1,430
|
|
11/8/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.78
|
0
|
|
11/7/2017
|
+0.50 / +1.82%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.78
|
50
|
|
11/6/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.75
|
16.48
|
30
|
|
11/3/2017
|
+1.40 / +5.36%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.48
|
10
|
|
11/2/2017
|
-0.40 / -1.51%
|
26.55
|
27.50
|
26.10
|
26.10
|
26.56
|
15.64
|
3,090
|
|
11/1/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
330
|
|
10/31/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
3,100
|
|
10/30/2017
|
-0.70 / -2.57%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
30
|
|
10/27/2017
|
0.00 / 0.00%
|
26.65
|
27.20
|
26.65
|
27.20
|
26.73
|
16.30
|
1,010
|
|
10/26/2017
|
0.00 / 0.00%
|
26.50
|
27.20
|
26.50
|
27.20
|
26.58
|
16.30
|
3,010
|
|
10/25/2017
|
-0.30 / -1.09%
|
26.65
|
27.50
|
26.65
|
27.20
|
27.12
|
16.30
|
11,580
|
|
10/24/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.48
|
0
|
|
10/23/2017
|
+0.90 / +3.38%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.48
|
64,784
|
|
|