Closing price on 3/23/2017
|
|
Open |
26.20 |
High |
26.30 |
Low |
26.20 |
Volume |
20,650 |
Split-adjusted Price |
15.73 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2017
|
-0.95 / -3.49%
|
26.20
|
26.30
|
26.20
|
26.25
|
26.30
|
15.73
|
20,650
|
|
3/22/2017
|
-0.60 / -2.16%
|
27.80
|
27.80
|
27.20
|
27.20
|
27.54
|
15.22
|
8,170
|
|
3/21/2017
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.80
|
27.80
|
27.90
|
15.56
|
410
|
|
3/20/2017
|
+0.10 / +0.36%
|
28.00
|
28.00
|
27.80
|
27.90
|
27.90
|
15.61
|
18,170
|
|
3/17/2017
|
+0.80 / +2.96%
|
27.80
|
27.80
|
27.05
|
27.80
|
27.61
|
15.56
|
35,380
|
|
3/16/2017
|
-0.95 / -3.40%
|
27.95
|
27.95
|
27.00
|
27.00
|
27.36
|
15.11
|
2,010
|
|
3/15/2017
|
+0.95 / +3.52%
|
27.95
|
27.95
|
27.95
|
27.95
|
27.95
|
15.64
|
10
|
|
3/14/2017
|
-0.50 / -1.82%
|
26.20
|
27.50
|
26.10
|
27.00
|
26.54
|
15.11
|
1,620
|
|
3/13/2017
|
+0.50 / +1.85%
|
27.00
|
27.60
|
27.00
|
27.50
|
27.22
|
15.39
|
15,060
|
|
3/10/2017
|
+0.10 / +0.37%
|
26.00
|
27.00
|
26.00
|
27.00
|
26.50
|
15.11
|
1,180
|
|
3/9/2017
|
0.00 / 0.00%
|
26.80
|
26.90
|
25.05
|
26.90
|
26.84
|
15.05
|
5,030
|
|
3/8/2017
|
+0.40 / +1.51%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
15.05
|
5,500
|
|
3/7/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
14.83
|
35,000
|
|
3/6/2017
|
-0.30 / -1.12%
|
26.75
|
26.75
|
26.50
|
26.50
|
26.63
|
14.83
|
1,530
|
|
3/3/2017
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
15.00
|
0
|
|
3/2/2017
|
+0.10 / +0.37%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
15.00
|
4,190
|
|
3/1/2017
|
+0.20 / +0.75%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
14.94
|
5,250
|
|
2/28/2017
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.58
|
14.83
|
19,830
|
|
2/27/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
15.11
|
0
|
|
2/24/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
15.11
|
0
|
|
2/23/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
15.11
|
1,010
|
|
2/22/2017
|
+0.60 / +2.27%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.56
|
15.11
|
9,000
|
|
2/21/2017
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.40
|
26.40
|
26.45
|
14.77
|
600
|
|
2/20/2017
|
+0.10 / +0.38%
|
26.50
|
27.00
|
26.50
|
26.50
|
26.87
|
14.83
|
6,700
|
|
2/17/2017
|
+0.10 / +0.38%
|
26.45
|
26.50
|
26.40
|
26.40
|
26.44
|
14.77
|
980
|
|
2/16/2017
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
14.72
|
42,120
|
|
2/15/2017
|
-0.55 / -2.05%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
14.72
|
20
|
|
2/14/2017
|
+0.70 / +2.68%
|
25.85
|
26.95
|
25.85
|
26.85
|
26.38
|
15.03
|
30
|
|
2/13/2017
|
-0.25 / -0.95%
|
27.00
|
27.00
|
26.15
|
26.15
|
26.58
|
14.63
|
20
|
|
2/10/2017
|
-0.10 / -0.38%
|
26.50
|
27.00
|
26.40
|
26.40
|
26.58
|
14.77
|
2,050
|
|
|