Closing price on 2/7/2018
|
|
Open |
26.50 |
High |
28.30 |
Low |
26.50 |
Volume |
2,690 |
Split-adjusted Price |
16.96 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2018
|
+1.80 / +6.79%
|
26.50
|
28.30
|
26.50
|
28.30
|
27.40
|
16.96
|
2,690
|
|
2/6/2018
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
1,000
|
|
2/5/2018
|
-1.00 / -3.57%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.18
|
5,010
|
|
2/2/2018
|
-0.30 / -1.06%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.78
|
220
|
|
2/1/2018
|
0.00 / 0.00%
|
27.00
|
28.30
|
27.00
|
28.30
|
28.10
|
16.96
|
7,900
|
|
1/31/2018
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
16.96
|
0
|
|
1/30/2018
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
16.96
|
0
|
|
1/29/2018
|
+0.80 / +2.91%
|
27.00
|
28.30
|
27.00
|
28.30
|
27.00
|
16.96
|
11,000
|
|
1/26/2018
|
+1.50 / +5.77%
|
27.20
|
27.50
|
27.20
|
27.50
|
27.35
|
16.48
|
3,840
|
|
1/25/2018
|
-0.80 / -2.99%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
15.58
|
1,000
|
|
1/22/2018
|
-0.20 / -0.74%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
16.06
|
100
|
|
1/19/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
27.00
|
27.00
|
27.02
|
16.18
|
27,460
|
|
1/18/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.18
|
25,000
|
|
1/17/2018
|
-1.00 / -3.57%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.18
|
20,000
|
|
1/16/2018
|
+1.20 / +4.48%
|
26.80
|
28.00
|
26.80
|
28.00
|
27.40
|
16.78
|
130
|
|
1/15/2018
|
-0.40 / -1.47%
|
27.20
|
27.20
|
26.80
|
26.80
|
27.17
|
16.06
|
2,540
|
|
1/12/2018
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.00
|
27.20
|
27.12
|
16.30
|
42,810
|
|
1/11/2018
|
-0.30 / -1.09%
|
27.00
|
27.30
|
27.00
|
27.20
|
27.20
|
16.30
|
15,000
|
|
1/10/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.48
|
3,000
|
|
1/9/2018
|
+0.60 / +2.23%
|
27.50
|
27.50
|
26.80
|
27.50
|
27.09
|
16.48
|
3,470
|
|
1/8/2018
|
0.00 / 0.00%
|
27.50
|
27.90
|
26.85
|
26.90
|
27.69
|
16.12
|
16,540
|
|
1/5/2018
|
+0.10 / +0.37%
|
27.50
|
27.50
|
26.90
|
26.90
|
27.20
|
16.12
|
570
|
|
1/4/2018
|
-0.70 / -2.55%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
16.06
|
7,370
|
|
1/3/2018
|
-0.40 / -1.43%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.25
|
16.48
|
1,120
|
|
1/2/2018
|
-0.45 / -1.59%
|
26.85
|
27.90
|
26.85
|
27.90
|
27.38
|
16.72
|
120
|
|
12/29/2017
|
+1.85 / +6.98%
|
27.50
|
28.35
|
26.90
|
28.35
|
28.12
|
16.99
|
26,810
|
|
12/28/2017
|
-0.50 / -1.85%
|
28.00
|
28.00
|
26.50
|
26.50
|
27.61
|
15.88
|
9,020
|
|
12/27/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.18
|
200
|
|
12/26/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.18
|
0
|
|
12/25/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.18
|
0
|
|
|