Closing price on 3/1/2022
|
|
Open |
32.30 |
High |
32.50 |
Low |
32.30 |
Volume |
21,500 |
Split-adjusted Price |
25.52 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2022
|
0.00 / 0.00%
|
32.30
|
32.50
|
32.30
|
32.40
|
32.45
|
25.52
|
21,500
|
|
2/28/2022
|
+0.20 / +0.62%
|
32.30
|
32.60
|
31.90
|
32.40
|
32.40
|
25.52
|
19,800
|
|
2/25/2022
|
+0.20 / +0.63%
|
32.00
|
32.80
|
32.00
|
32.20
|
32.17
|
25.36
|
15,400
|
|
2/24/2022
|
-0.35 / -1.08%
|
32.00
|
32.35
|
31.80
|
32.00
|
32.03
|
25.20
|
15,100
|
|
2/23/2022
|
+0.10 / +0.31%
|
32.80
|
32.80
|
31.60
|
32.35
|
32.50
|
25.48
|
19,800
|
|
2/22/2022
|
-0.10 / -0.31%
|
32.20
|
32.65
|
32.20
|
32.25
|
32.31
|
25.40
|
24,100
|
|
2/21/2022
|
+0.10 / +0.31%
|
31.90
|
32.40
|
31.90
|
32.35
|
32.22
|
25.48
|
32,800
|
|
2/18/2022
|
+0.05 / +0.16%
|
32.65
|
32.65
|
32.00
|
32.25
|
32.14
|
25.40
|
7,600
|
|
2/17/2022
|
+0.20 / +0.63%
|
32.50
|
32.50
|
32.20
|
32.20
|
32.35
|
25.36
|
11,500
|
|
2/16/2022
|
+0.40 / +1.27%
|
31.65
|
32.40
|
31.65
|
32.00
|
32.16
|
25.20
|
17,100
|
|
2/15/2022
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
24.89
|
2,600
|
|
2/14/2022
|
-0.30 / -0.94%
|
31.90
|
32.00
|
31.50
|
31.60
|
31.72
|
24.89
|
8,500
|
|
2/11/2022
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.80
|
31.90
|
31.91
|
25.12
|
2,400
|
|
2/10/2022
|
0.00 / 0.00%
|
32.90
|
32.90
|
31.95
|
32.00
|
32.02
|
25.20
|
7,300
|
|
2/9/2022
|
0.00 / 0.00%
|
31.80
|
32.50
|
31.70
|
32.00
|
31.95
|
25.20
|
10,200
|
|
2/8/2022
|
-0.40 / -1.23%
|
32.95
|
32.95
|
31.80
|
32.00
|
32.11
|
25.20
|
4,600
|
|
2/7/2022
|
+0.40 / +1.25%
|
32.00
|
33.20
|
32.00
|
32.40
|
32.22
|
25.52
|
5,300
|
|
1/28/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.50
|
32.00
|
31.76
|
25.20
|
2,300
|
|
1/27/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.00
|
32.00
|
31.67
|
25.20
|
300
|
|
1/26/2022
|
+1.50 / +4.92%
|
30.05
|
32.40
|
30.05
|
32.00
|
31.05
|
25.20
|
12,100
|
|
1/25/2022
|
-1.50 / -4.69%
|
31.80
|
31.90
|
30.50
|
30.50
|
31.35
|
24.02
|
11,600
|
|
1/24/2022
|
-0.90 / -2.74%
|
32.90
|
32.90
|
32.00
|
32.00
|
32.86
|
25.20
|
700
|
|
1/21/2022
|
+0.60 / +1.86%
|
33.00
|
33.00
|
32.80
|
32.90
|
32.90
|
25.91
|
5,800
|
|
1/20/2022
|
+0.35 / +1.10%
|
32.50
|
32.50
|
32.00
|
32.30
|
32.39
|
25.44
|
3,800
|
|
1/19/2022
|
-0.05 / -0.16%
|
31.10
|
32.00
|
31.10
|
31.95
|
31.77
|
25.16
|
6,200
|
|
1/18/2022
|
0.00 / 0.00%
|
33.55
|
33.55
|
32.00
|
32.00
|
32.73
|
25.20
|
1,800
|
|
1/17/2022
|
-0.90 / -2.74%
|
32.90
|
32.90
|
32.00
|
32.00
|
32.05
|
25.20
|
12,000
|
|
1/14/2022
|
+0.40 / +1.23%
|
32.25
|
32.90
|
32.25
|
32.90
|
32.31
|
25.91
|
10,800
|
|
1/13/2022
|
-0.30 / -0.91%
|
32.60
|
32.80
|
32.50
|
32.50
|
32.56
|
25.60
|
21,900
|
|
1/12/2022
|
-0.30 / -0.91%
|
33.10
|
33.10
|
32.70
|
32.80
|
32.84
|
25.83
|
17,600
|
|
|