|
Closing price on 2/6/2023
|
|
| Open |
27.90 |
| High |
27.90 |
| Low |
27.05 |
| Volume |
5,200 |
| Split-adjusted Price |
23.82 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2023
|
-0.05 / -0.18%
|
27.90
|
27.90
|
27.05
|
27.80
|
27.70
|
23.82
|
5,200
|
|
|
2/3/2023
|
+0.20 / +0.72%
|
27.85
|
27.90
|
27.85
|
27.85
|
27.86
|
23.86
|
23,400
|
|
|
2/2/2023
|
-0.25 / -0.90%
|
27.90
|
28.00
|
27.65
|
27.65
|
27.87
|
23.69
|
8,500
|
|
|
2/1/2023
|
+0.30 / +1.09%
|
27.65
|
28.10
|
27.20
|
27.90
|
27.75
|
23.91
|
12,100
|
|
|
1/31/2023
|
-0.10 / -0.36%
|
27.65
|
27.70
|
27.05
|
27.60
|
27.17
|
23.65
|
8,800
|
|
|
1/30/2023
|
+0.50 / +1.84%
|
27.20
|
28.00
|
27.20
|
27.70
|
27.75
|
23.73
|
6,900
|
|
|
1/27/2023
|
+0.40 / +1.49%
|
27.40
|
27.40
|
26.90
|
27.20
|
27.10
|
23.31
|
6,600
|
|
|
1/19/2023
|
+0.45 / +1.71%
|
27.85
|
27.90
|
26.50
|
26.80
|
27.64
|
22.96
|
24,100
|
|
|
1/18/2023
|
+0.35 / +1.35%
|
26.10
|
26.65
|
26.10
|
26.35
|
26.41
|
22.58
|
6,100
|
|
|
1/17/2023
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.80
|
26.00
|
25.97
|
22.28
|
2,400
|
|
|
1/16/2023
|
-0.80 / -2.99%
|
25.60
|
27.50
|
25.25
|
26.00
|
25.71
|
22.28
|
13,300
|
|
|
1/13/2023
|
-0.20 / -0.74%
|
26.60
|
26.80
|
25.60
|
26.80
|
26.04
|
22.96
|
14,900
|
|
|
1/12/2023
|
+0.10 / +0.37%
|
26.20
|
27.00
|
25.50
|
27.00
|
25.90
|
23.13
|
11,100
|
|
|
1/11/2023
|
+0.70 / +2.67%
|
26.10
|
26.95
|
26.10
|
26.90
|
26.88
|
23.05
|
9,800
|
|
|
1/10/2023
|
+0.20 / +0.77%
|
26.00
|
26.50
|
26.00
|
26.20
|
26.29
|
22.45
|
3,500
|
|
|
1/9/2023
|
-0.20 / -0.76%
|
25.40
|
27.20
|
25.00
|
26.00
|
25.57
|
22.28
|
17,400
|
|
|
1/6/2023
|
-0.15 / -0.57%
|
25.00
|
27.40
|
25.00
|
26.20
|
26.32
|
22.45
|
7,300
|
|
|
1/5/2023
|
+0.30 / +1.15%
|
26.20
|
26.35
|
26.00
|
26.35
|
26.11
|
22.58
|
10,300
|
|
|
1/4/2023
|
+0.55 / +2.16%
|
25.50
|
26.05
|
25.40
|
26.05
|
25.76
|
22.32
|
21,900
|
|
|
1/3/2023
|
+0.40 / +1.59%
|
25.10
|
25.50
|
25.10
|
25.50
|
25.26
|
21.85
|
4,200
|
|
|
12/30/2022
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.51
|
600
|
|
|
12/29/2022
|
+0.10 / +0.40%
|
25.75
|
25.75
|
24.50
|
25.10
|
24.64
|
21.51
|
8,600
|
|
|
12/28/2022
|
+0.10 / +0.40%
|
25.05
|
25.20
|
25.00
|
25.00
|
25.09
|
21.42
|
2,000
|
|
|
12/27/2022
|
0.00 / 0.00%
|
24.85
|
25.10
|
24.85
|
24.90
|
24.94
|
21.33
|
146,200
|
|
|
12/26/2022
|
+0.40 / +1.63%
|
24.95
|
24.95
|
24.25
|
24.90
|
24.85
|
21.33
|
23,700
|
|
|
12/23/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
20.99
|
4,700
|
|
|
12/22/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.71
|
20.99
|
3,400
|
|
|
12/21/2022
|
-0.05 / -0.20%
|
24.50
|
24.50
|
24.40
|
24.50
|
24.45
|
20.99
|
11,600
|
|
|
12/20/2022
|
-0.20 / -0.81%
|
24.60
|
24.75
|
24.50
|
24.55
|
24.50
|
21.03
|
12,700
|
|
|
12/19/2022
|
+0.20 / +0.81%
|
24.60
|
25.20
|
24.60
|
24.75
|
24.74
|
21.21
|
1,000
|
|
|