|
Closing price on 2/5/2024
|
|
| Open |
37.55 |
| High |
39.45 |
| Low |
37.55 |
| Volume |
5,000 |
| Split-adjusted Price |
36.65 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2024
|
0.00 / 0.00%
|
37.55
|
39.45
|
37.55
|
39.00
|
38.84
|
36.65
|
5,000
|
|
|
2/2/2024
|
0.00 / 0.00%
|
39.45
|
39.45
|
39.00
|
39.00
|
39.31
|
36.65
|
4,700
|
|
|
2/1/2024
|
-0.40 / -1.02%
|
37.05
|
39.40
|
37.05
|
39.00
|
38.85
|
36.65
|
3,000
|
|
|
1/31/2024
|
+0.80 / +2.07%
|
39.10
|
39.40
|
39.00
|
39.40
|
39.16
|
37.03
|
3,100
|
|
|
1/30/2024
|
-0.80 / -2.03%
|
39.40
|
39.45
|
38.60
|
38.60
|
39.26
|
36.27
|
2,700
|
|
|
1/29/2024
|
+0.80 / +2.07%
|
38.60
|
39.40
|
37.85
|
39.40
|
38.76
|
37.03
|
6,500
|
|
|
1/26/2024
|
-0.85 / -2.15%
|
39.45
|
39.45
|
38.60
|
38.60
|
39.36
|
36.27
|
3,300
|
|
|
1/25/2024
|
-0.05 / -0.13%
|
37.25
|
39.45
|
37.25
|
39.45
|
37.85
|
37.07
|
2,800
|
|
|
1/24/2024
|
0.00 / 0.00%
|
39.55
|
39.55
|
39.50
|
39.50
|
39.52
|
37.12
|
3,500
|
|
|
1/23/2024
|
0.00 / 0.00%
|
37.60
|
39.50
|
37.60
|
39.50
|
38.13
|
37.12
|
2,100
|
|
|
1/22/2024
|
-0.10 / -0.25%
|
37.55
|
39.50
|
37.55
|
39.50
|
38.20
|
37.12
|
300
|
|
|
1/19/2024
|
+0.80 / +2.06%
|
39.60
|
39.65
|
39.00
|
39.60
|
39.53
|
37.21
|
28,900
|
|
|
1/18/2024
|
+0.15 / +0.39%
|
39.80
|
39.95
|
37.45
|
38.80
|
39.03
|
36.46
|
3,200
|
|
|
1/17/2024
|
+0.70 / +1.84%
|
38.00
|
39.95
|
37.05
|
38.65
|
38.52
|
36.32
|
8,000
|
|
|
1/16/2024
|
-0.20 / -0.52%
|
37.60
|
37.95
|
37.60
|
37.95
|
37.69
|
35.66
|
700
|
|
|
1/15/2024
|
-0.35 / -0.91%
|
36.65
|
38.15
|
36.65
|
38.15
|
37.36
|
35.85
|
1,000
|
|
|
1/12/2024
|
+0.05 / +0.13%
|
38.45
|
38.55
|
38.45
|
38.50
|
38.50
|
36.18
|
27,200
|
|
|
1/11/2024
|
0.00 / 0.00%
|
38.45
|
38.50
|
37.55
|
38.45
|
38.24
|
36.13
|
800
|
|
|
1/10/2024
|
-0.05 / -0.13%
|
37.25
|
38.50
|
37.25
|
38.45
|
37.72
|
36.13
|
2,000
|
|
|
1/9/2024
|
+0.40 / +1.05%
|
38.50
|
38.50
|
38.40
|
38.50
|
38.50
|
36.18
|
7,600
|
|
|
1/8/2024
|
+0.10 / +0.26%
|
40.60
|
40.60
|
38.05
|
38.10
|
39.76
|
35.80
|
10,000
|
|
|
1/5/2024
|
+0.20 / +0.53%
|
36.25
|
38.05
|
36.25
|
38.00
|
37.50
|
35.71
|
6,800
|
|
|
1/4/2024
|
+0.50 / +1.34%
|
37.95
|
38.00
|
37.50
|
37.80
|
37.88
|
35.52
|
11,900
|
|
|
1/3/2024
|
+0.30 / +0.81%
|
36.05
|
37.50
|
36.05
|
37.30
|
37.23
|
35.05
|
7,300
|
|
|
1/2/2024
|
+0.10 / +0.27%
|
36.00
|
37.20
|
36.00
|
37.00
|
36.77
|
34.77
|
9,300
|
|
|
12/29/2023
|
+0.20 / +0.54%
|
36.40
|
36.90
|
34.35
|
36.90
|
36.46
|
34.68
|
9,200
|
|
|
12/28/2023
|
+0.20 / +0.55%
|
36.75
|
36.75
|
36.50
|
36.70
|
36.70
|
34.49
|
1,900
|
|
|
12/27/2023
|
0.00 / 0.00%
|
36.35
|
36.50
|
36.35
|
36.50
|
36.47
|
34.30
|
6,600
|
|
|
12/26/2023
|
+0.90 / +2.53%
|
35.75
|
36.65
|
35.65
|
36.50
|
36.05
|
34.30
|
29,600
|
|
|
12/25/2023
|
0.00 / 0.00%
|
35.05
|
35.60
|
35.05
|
35.60
|
35.17
|
33.45
|
3,300
|
|
|