Closing price on 3/12/2020
|
|
Open |
27.70 |
High |
29.00 |
Low |
27.70 |
Volume |
89,410 |
Split-adjusted Price |
21.24 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2020
|
+1.30 / +4.69%
|
27.70
|
29.00
|
27.70
|
29.00
|
28.98
|
21.24
|
89,410
|
|
3/11/2020
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
20.29
|
0
|
|
3/10/2020
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
20.29
|
50
|
|
3/9/2020
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
20.29
|
0
|
|
3/6/2020
|
+0.20 / +0.73%
|
27.00
|
27.70
|
27.00
|
27.70
|
27.50
|
20.29
|
400
|
|
3/5/2020
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
20.14
|
0
|
|
3/4/2020
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
20.14
|
0
|
|
3/3/2020
|
+0.50 / +1.85%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.25
|
20.14
|
230
|
|
3/2/2020
|
+0.20 / +0.75%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
19.78
|
80
|
|
2/28/2020
|
-0.40 / -1.47%
|
25.80
|
26.80
|
25.80
|
26.80
|
26.30
|
19.63
|
220
|
|
2/27/2020
|
+1.10 / +4.21%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
19.92
|
10
|
|
2/26/2020
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
19.12
|
0
|
|
2/25/2020
|
-0.10 / -0.38%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.05
|
19.12
|
390
|
|
2/24/2020
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
19.19
|
550
|
|
2/21/2020
|
+0.10 / +0.38%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
19.26
|
10
|
|
2/20/2020
|
+0.20 / +0.77%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.07
|
19.19
|
2,110
|
|
2/19/2020
|
-1.45 / -5.28%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.09
|
19.04
|
3,220
|
|
2/18/2020
|
0.00 / 0.00%
|
27.00
|
27.45
|
27.00
|
27.45
|
27.23
|
20.11
|
20
|
|
2/17/2020
|
-2.05 / -6.95%
|
27.45
|
27.45
|
27.45
|
27.45
|
27.45
|
20.11
|
30
|
|
2/14/2020
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
21.61
|
0
|
|
2/13/2020
|
-0.50 / -1.67%
|
28.00
|
29.50
|
28.00
|
29.50
|
28.07
|
21.61
|
1,140
|
|
2/12/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
21.97
|
10
|
|
2/11/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
21.97
|
0
|
|
2/10/2020
|
-0.20 / -0.66%
|
28.20
|
30.00
|
28.10
|
30.00
|
28.33
|
21.97
|
1,800
|
|
2/7/2020
|
-0.10 / -0.33%
|
29.50
|
30.20
|
29.50
|
30.20
|
30.00
|
22.12
|
2,000
|
|
2/6/2020
|
+1.80 / +6.32%
|
29.00
|
30.30
|
27.00
|
30.30
|
29.00
|
22.19
|
111,160
|
|
2/5/2020
|
+1.75 / +6.54%
|
25.10
|
28.50
|
25.10
|
28.50
|
26.80
|
20.87
|
550
|
|
2/4/2020
|
+1.75 / +7.00%
|
26.75
|
26.75
|
26.75
|
26.75
|
26.75
|
19.59
|
4,800
|
|
2/3/2020
|
0.00 / 0.00%
|
26.75
|
26.75
|
25.00
|
25.00
|
26.49
|
18.31
|
1,510
|
|
1/31/2020
|
0.00 / 0.00%
|
26.10
|
26.75
|
25.00
|
25.00
|
26.47
|
18.31
|
3,740
|
|
|