Closing price on 3/21/2022
|
|
Open |
32.95 |
High |
32.95 |
Low |
32.75 |
Volume |
21,800 |
Split-adjusted Price |
25.91 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2022
|
-0.05 / -0.15%
|
32.95
|
32.95
|
32.75
|
32.90
|
32.84
|
25.91
|
21,800
|
|
3/18/2022
|
-0.25 / -0.75%
|
33.20
|
33.20
|
32.30
|
32.95
|
32.52
|
25.95
|
109,500
|
|
3/17/2022
|
+0.30 / +0.91%
|
32.80
|
33.20
|
32.50
|
33.20
|
32.79
|
26.15
|
42,000
|
|
3/16/2022
|
-0.25 / -0.75%
|
33.40
|
33.40
|
32.90
|
32.90
|
33.27
|
25.91
|
18,600
|
|
3/15/2022
|
-0.05 / -0.15%
|
32.60
|
33.20
|
32.00
|
33.15
|
32.47
|
26.11
|
71,600
|
|
3/14/2022
|
-1.00 / -2.92%
|
33.80
|
33.80
|
33.00
|
33.20
|
33.27
|
26.15
|
35,900
|
|
3/11/2022
|
-0.40 / -1.16%
|
34.60
|
34.70
|
33.90
|
34.20
|
34.20
|
26.94
|
28,600
|
|
3/10/2022
|
+1.00 / +2.98%
|
33.60
|
35.00
|
33.60
|
34.60
|
34.79
|
27.25
|
205,700
|
|
3/9/2022
|
+0.25 / +0.75%
|
32.75
|
34.50
|
32.70
|
33.60
|
33.30
|
26.46
|
81,500
|
|
3/8/2022
|
-1.65 / -4.71%
|
34.20
|
34.20
|
32.80
|
33.35
|
33.62
|
26.27
|
58,300
|
|
3/7/2022
|
+0.65 / +1.89%
|
34.45
|
35.05
|
33.80
|
35.00
|
34.44
|
27.57
|
86,100
|
|
3/4/2022
|
+0.65 / +1.93%
|
35.40
|
35.50
|
33.70
|
34.35
|
34.60
|
27.05
|
60,700
|
|
3/3/2022
|
+1.35 / +4.17%
|
32.35
|
34.60
|
32.00
|
33.70
|
33.19
|
26.54
|
129,300
|
|
3/2/2022
|
-0.05 / -0.15%
|
32.50
|
32.60
|
32.00
|
32.35
|
32.13
|
25.48
|
23,700
|
|
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
|
|
|