|
Closing price on 12/23/2025
|
|
| Open |
30.60 |
| High |
30.75 |
| Low |
30.55 |
| Volume |
6,200 |
| Split-adjusted Price |
27.95 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2025
|
-0.05 / -0.16%
|
30.60
|
30.75
|
30.55
|
30.55
|
30.63
|
27.95
|
6,200
|
|
|
12/22/2025
|
0.00 / 0.00%
|
30.60
|
30.80
|
30.50
|
30.60
|
30.55
|
28.00
|
5,900
|
|
|
12/19/2025
|
+0.10 / +0.33%
|
30.50
|
30.70
|
30.50
|
30.60
|
30.54
|
28.00
|
14,800
|
|
|
12/18/2025
|
-0.05 / -0.16%
|
30.55
|
30.65
|
30.45
|
30.50
|
30.55
|
27.91
|
1,800
|
|
|
12/17/2025
|
0.00 / 0.00%
|
30.55
|
30.55
|
30.55
|
30.55
|
30.55
|
27.95
|
8,000
|
|
|
12/16/2025
|
0.00 / 0.00%
|
30.55
|
30.55
|
30.40
|
30.55
|
30.50
|
27.95
|
36,400
|
|
|
12/15/2025
|
-0.10 / -0.33%
|
30.65
|
30.65
|
30.25
|
30.55
|
30.34
|
27.95
|
5,400
|
|
|
12/12/2025
|
0.00 / 0.00%
|
30.50
|
30.80
|
30.45
|
30.65
|
30.58
|
28.04
|
32,300
|
|
|
12/11/2025
|
-0.05 / -0.16%
|
30.60
|
30.80
|
30.50
|
30.65
|
30.70
|
28.04
|
6,100
|
|
|
12/10/2025
|
+0.10 / +0.33%
|
30.55
|
30.70
|
30.50
|
30.70
|
30.55
|
28.09
|
22,000
|
|
|
12/9/2025
|
-0.15 / -0.49%
|
30.75
|
30.75
|
30.50
|
30.60
|
30.56
|
28.00
|
10,300
|
|
|
12/8/2025
|
+0.15 / +0.49%
|
30.80
|
30.90
|
30.65
|
30.75
|
30.78
|
28.14
|
9,200
|
|
|
12/5/2025
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.50
|
30.60
|
30.59
|
28.00
|
7,900
|
|
|
12/4/2025
|
0.00 / 0.00%
|
30.85
|
30.85
|
30.50
|
30.80
|
30.65
|
28.18
|
5,400
|
|
|
12/3/2025
|
+0.30 / +0.98%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.67
|
28.18
|
4,100
|
|
|
12/2/2025
|
-0.20 / -0.65%
|
30.65
|
30.65
|
30.50
|
30.50
|
30.59
|
27.91
|
3,600
|
|
|
12/1/2025
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.50
|
30.70
|
30.58
|
28.09
|
15,400
|
|
|
11/28/2025
|
-0.05 / -0.16%
|
30.60
|
30.70
|
30.60
|
30.70
|
30.61
|
28.09
|
8,200
|
|
|
11/27/2025
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.70
|
30.75
|
30.74
|
28.14
|
3,400
|
|
|
11/26/2025
|
+0.10 / +0.33%
|
30.50
|
30.75
|
30.50
|
30.75
|
30.62
|
28.14
|
6,000
|
|
|
11/25/2025
|
0.00 / 0.00%
|
30.70
|
30.75
|
30.50
|
30.65
|
30.63
|
28.04
|
24,000
|
|
|
11/24/2025
|
+0.05 / +0.16%
|
30.60
|
30.65
|
30.60
|
30.65
|
30.61
|
28.04
|
8,800
|
|
|
11/21/2025
|
-0.20 / -0.65%
|
30.70
|
30.80
|
30.50
|
30.60
|
30.61
|
28.00
|
8,300
|
|
|
11/20/2025
|
-0.10 / -0.32%
|
30.80
|
31.00
|
30.80
|
30.80
|
30.90
|
28.18
|
34,800
|
|
|
11/19/2025
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.70
|
30.90
|
30.84
|
28.27
|
5,700
|
|
|
11/18/2025
|
+0.10 / +0.32%
|
30.75
|
30.90
|
30.65
|
30.90
|
30.77
|
28.27
|
16,600
|
|
|
11/17/2025
|
0.00 / 0.00%
|
30.80
|
30.85
|
30.70
|
30.80
|
30.75
|
28.18
|
15,700
|
|
|
11/14/2025
|
+0.10 / +0.33%
|
30.85
|
30.85
|
30.65
|
30.80
|
30.71
|
28.18
|
8,200
|
|
|
11/13/2025
|
-0.10 / -0.32%
|
30.80
|
30.80
|
30.70
|
30.70
|
30.75
|
28.09
|
5,900
|
|
|
11/12/2025
|
+0.20 / +0.65%
|
30.60
|
30.85
|
30.60
|
30.80
|
30.69
|
28.18
|
3,800
|
|
|