Closing price on 3/19/2024
|
|
Open |
41.95 |
High |
41.95 |
Low |
39.20 |
Volume |
3,900 |
Split-adjusted Price |
38.53 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2024
|
+0.65 / +1.61%
|
41.95
|
41.95
|
39.20
|
41.00
|
40.97
|
38.53
|
3,900
|
|
3/18/2024
|
-1.15 / -2.77%
|
39.10
|
41.00
|
39.10
|
40.35
|
40.34
|
37.92
|
4,400
|
|
3/15/2024
|
+0.45 / +1.10%
|
41.05
|
41.75
|
39.75
|
41.50
|
41.00
|
39.00
|
3,500
|
|
3/14/2024
|
+0.30 / +0.74%
|
42.10
|
42.85
|
41.05
|
41.05
|
42.24
|
38.58
|
4,000
|
|
3/13/2024
|
0.00 / 0.00%
|
42.90
|
42.90
|
40.75
|
40.75
|
41.33
|
38.29
|
3,100
|
|
3/12/2024
|
-0.40 / -0.97%
|
41.15
|
43.15
|
40.50
|
40.75
|
41.37
|
38.29
|
3,000
|
|
3/11/2024
|
-0.10 / -0.24%
|
41.25
|
43.35
|
40.50
|
41.15
|
41.10
|
38.67
|
4,600
|
|
3/8/2024
|
-0.85 / -2.02%
|
42.15
|
42.15
|
41.25
|
41.25
|
41.48
|
38.76
|
11,700
|
|
3/7/2024
|
+0.60 / +1.45%
|
42.40
|
42.40
|
41.20
|
42.10
|
41.83
|
39.56
|
1,800
|
|
3/6/2024
|
0.00 / 0.00%
|
42.25
|
42.45
|
41.25
|
41.50
|
41.57
|
39.00
|
7,000
|
|
3/5/2024
|
-0.45 / -1.07%
|
41.95
|
42.80
|
41.50
|
41.50
|
41.71
|
39.00
|
6,100
|
|
3/4/2024
|
+0.45 / +1.08%
|
42.50
|
43.50
|
41.95
|
41.95
|
42.34
|
39.42
|
9,200
|
|
3/1/2024
|
-0.30 / -0.72%
|
41.80
|
42.00
|
41.10
|
41.50
|
41.45
|
39.00
|
22,600
|
|
2/29/2024
|
0.00 / 0.00%
|
42.90
|
42.95
|
40.80
|
41.80
|
41.62
|
39.28
|
10,900
|
|
2/28/2024
|
-0.40 / -0.95%
|
41.35
|
42.00
|
41.35
|
41.80
|
41.72
|
39.28
|
4,800
|
|
2/27/2024
|
+0.35 / +0.84%
|
41.85
|
42.20
|
41.85
|
42.20
|
42.06
|
39.66
|
8,600
|
|
2/26/2024
|
+0.85 / +2.07%
|
41.20
|
41.85
|
41.20
|
41.85
|
41.53
|
39.33
|
2,400
|
|
2/23/2024
|
+0.55 / +1.36%
|
40.55
|
41.00
|
40.55
|
41.00
|
40.97
|
38.53
|
4,200
|
|
2/22/2024
|
-0.25 / -0.61%
|
40.70
|
40.90
|
40.10
|
40.45
|
40.51
|
38.01
|
2,700
|
|
2/21/2024
|
-0.30 / -0.73%
|
42.00
|
42.00
|
40.70
|
40.70
|
40.88
|
38.25
|
1,600
|
|
2/20/2024
|
+1.20 / +3.02%
|
39.95
|
41.00
|
39.35
|
41.00
|
40.63
|
38.53
|
15,000
|
|
2/19/2024
|
+0.10 / +0.25%
|
39.65
|
39.80
|
39.65
|
39.80
|
39.74
|
37.40
|
2,400
|
|
2/16/2024
|
+0.60 / +1.53%
|
39.60
|
39.70
|
39.60
|
39.70
|
39.61
|
37.31
|
16,200
|
|
2/15/2024
|
-0.10 / -0.26%
|
39.75
|
39.75
|
37.05
|
39.10
|
38.84
|
36.74
|
5,600
|
|
2/7/2024
|
+0.20 / +0.51%
|
39.50
|
39.50
|
37.65
|
39.20
|
39.06
|
36.84
|
3,600
|
|
2/6/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
36.65
|
400
|
|
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
|
|
|