|
Closing price on 2/24/2025
|
|
| Open |
36.00 |
| High |
36.20 |
| Low |
35.95 |
| Volume |
21,800 |
| Split-adjusted Price |
33.29 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2025
|
+0.20 / +0.56%
|
36.00
|
36.20
|
35.95
|
35.95
|
36.03
|
33.29
|
21,800
|
|
|
2/21/2025
|
-0.05 / -0.14%
|
35.80
|
36.00
|
35.75
|
35.75
|
35.78
|
33.10
|
10,900
|
|
|
2/20/2025
|
0.00 / 0.00%
|
35.80
|
36.00
|
35.80
|
35.80
|
35.80
|
33.15
|
12,700
|
|
|
2/19/2025
|
+0.10 / +0.28%
|
36.40
|
36.40
|
35.80
|
35.80
|
36.13
|
33.15
|
8,200
|
|
|
2/18/2025
|
0.00 / 0.00%
|
35.75
|
35.80
|
35.70
|
35.70
|
35.74
|
33.06
|
15,800
|
|
|
2/17/2025
|
-0.30 / -0.83%
|
36.00
|
36.60
|
35.50
|
35.70
|
35.71
|
33.06
|
27,600
|
|
|
2/14/2025
|
-0.05 / -0.14%
|
36.20
|
36.60
|
35.90
|
36.00
|
36.06
|
33.33
|
9,500
|
|
|
2/13/2025
|
+0.05 / +0.14%
|
36.40
|
36.80
|
36.00
|
36.05
|
36.32
|
33.38
|
6,100
|
|
|
2/12/2025
|
+0.20 / +0.56%
|
35.65
|
36.30
|
35.65
|
36.00
|
35.96
|
33.33
|
26,000
|
|
|
2/11/2025
|
+0.05 / +0.14%
|
35.80
|
36.60
|
35.60
|
35.80
|
35.79
|
33.15
|
5,900
|
|
|
2/10/2025
|
-1.05 / -2.85%
|
36.80
|
36.90
|
35.75
|
35.75
|
36.25
|
33.10
|
29,700
|
|
|
2/7/2025
|
0.00 / 0.00%
|
37.00
|
37.60
|
36.80
|
36.80
|
37.31
|
34.07
|
14,300
|
|
|
2/6/2025
|
+1.70 / +4.84%
|
35.40
|
37.55
|
35.40
|
36.80
|
36.64
|
34.07
|
59,800
|
|
|
2/5/2025
|
+0.40 / +1.15%
|
34.60
|
35.20
|
34.50
|
35.10
|
35.01
|
32.50
|
24,400
|
|
|
2/4/2025
|
+0.10 / +0.29%
|
34.60
|
34.95
|
34.60
|
34.70
|
34.69
|
32.13
|
4,700
|
|
|
2/3/2025
|
-0.45 / -1.28%
|
35.05
|
35.05
|
34.55
|
34.60
|
34.75
|
32.04
|
20,400
|
|
|
1/24/2025
|
-0.45 / -1.27%
|
36.00
|
36.00
|
34.95
|
35.05
|
35.13
|
32.45
|
22,100
|
|
|
1/23/2025
|
+0.20 / +0.57%
|
35.00
|
35.70
|
34.50
|
35.50
|
35.10
|
32.87
|
5,900
|
|
|
1/22/2025
|
0.00 / 0.00%
|
35.20
|
35.30
|
35.20
|
35.30
|
35.26
|
32.69
|
2,000
|
|
|
1/21/2025
|
+0.65 / +1.88%
|
34.70
|
35.30
|
34.50
|
35.30
|
34.58
|
32.69
|
3,700
|
|
|
1/20/2025
|
+0.35 / +1.02%
|
35.00
|
35.50
|
34.65
|
34.65
|
35.40
|
32.08
|
4,200
|
|
|
1/17/2025
|
-1.15 / -3.24%
|
35.40
|
35.80
|
34.00
|
34.30
|
34.53
|
31.76
|
7,000
|
|
|
1/16/2025
|
-0.25 / -0.70%
|
35.50
|
35.50
|
34.50
|
35.45
|
34.75
|
32.82
|
7,500
|
|
|
1/15/2025
|
+0.75 / +2.15%
|
34.95
|
35.70
|
34.90
|
35.70
|
34.98
|
33.06
|
3,500
|
|
|
1/14/2025
|
-0.05 / -0.14%
|
35.05
|
35.05
|
34.90
|
34.95
|
34.96
|
32.36
|
3,700
|
|
|
1/13/2025
|
-0.75 / -2.10%
|
35.75
|
35.75
|
35.00
|
35.00
|
35.30
|
32.41
|
6,100
|
|
|
1/10/2025
|
+0.25 / +0.70%
|
36.00
|
36.45
|
35.50
|
35.75
|
36.17
|
33.10
|
7,500
|
|
|
1/9/2025
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
32.87
|
900
|
|
|
1/8/2025
|
-0.10 / -0.28%
|
35.60
|
36.00
|
35.10
|
35.50
|
35.58
|
32.87
|
1,500
|
|
|
1/7/2025
|
+0.05 / +0.14%
|
36.00
|
36.00
|
35.60
|
35.60
|
35.83
|
32.96
|
400
|
|
|