|
Closing price on 3/23/2026
|
|
| Open |
30.15 |
| High |
30.15 |
| Low |
29.75 |
| Volume |
6,500 |
| Split-adjusted Price |
27.22 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2026
|
-0.55 / -1.82%
|
30.15
|
30.15
|
29.75
|
29.75
|
29.89
|
27.22
|
6,500
|
|
|
3/20/2026
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.00
|
30.30
|
30.24
|
27.72
|
10,700
|
|
|
3/19/2026
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.10
|
30.20
|
30.18
|
27.63
|
4,900
|
|
|
3/18/2026
|
-0.20 / -0.66%
|
30.40
|
30.40
|
30.20
|
30.20
|
30.28
|
27.63
|
13,300
|
|
|
3/17/2026
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.10
|
30.40
|
30.38
|
27.82
|
7,600
|
|
|
3/16/2026
|
+0.15 / +0.49%
|
30.30
|
30.60
|
30.20
|
30.60
|
30.37
|
28.00
|
15,400
|
|
|
3/13/2026
|
+0.15 / +0.50%
|
30.30
|
30.50
|
30.30
|
30.45
|
30.34
|
27.86
|
6,200
|
|
|
3/12/2026
|
0.00 / 0.00%
|
30.30
|
30.35
|
30.00
|
30.30
|
30.28
|
27.72
|
8,700
|
|
|
3/11/2026
|
+0.80 / +2.71%
|
29.60
|
30.40
|
29.60
|
30.30
|
29.84
|
27.72
|
3,800
|
|
|
3/10/2026
|
+0.40 / +1.37%
|
29.50
|
29.75
|
29.15
|
29.50
|
29.46
|
26.99
|
14,700
|
|
|
3/9/2026
|
-1.25 / -4.12%
|
30.20
|
30.20
|
29.00
|
29.10
|
29.32
|
26.63
|
37,100
|
|
|
3/6/2026
|
-0.15 / -0.49%
|
30.50
|
30.50
|
30.35
|
30.35
|
30.42
|
27.77
|
4,800
|
|
|
3/5/2026
|
+0.15 / +0.49%
|
30.40
|
30.65
|
30.40
|
30.50
|
30.51
|
27.91
|
2,700
|
|
|
3/4/2026
|
-0.25 / -0.82%
|
30.60
|
30.60
|
30.20
|
30.35
|
30.38
|
27.77
|
17,300
|
|
|
3/3/2026
|
-0.35 / -1.13%
|
30.95
|
31.15
|
30.55
|
30.60
|
30.79
|
28.00
|
8,300
|
|
|
3/2/2026
|
+0.35 / +1.14%
|
30.60
|
31.00
|
30.55
|
30.95
|
30.79
|
28.32
|
29,200
|
|
|
2/27/2026
|
-0.10 / -0.33%
|
31.25
|
31.25
|
30.60
|
30.60
|
30.70
|
28.00
|
18,700
|
|
|
2/26/2026
|
+0.10 / +0.33%
|
30.70
|
30.70
|
30.60
|
30.70
|
30.66
|
28.09
|
8,700
|
|
|
2/25/2026
|
-0.10 / -0.33%
|
30.70
|
30.75
|
30.60
|
30.60
|
30.69
|
28.00
|
14,000
|
|
|
2/24/2026
|
-0.05 / -0.16%
|
30.70
|
30.75
|
30.50
|
30.70
|
30.67
|
28.09
|
12,800
|
|
|
2/23/2026
|
+0.05 / +0.16%
|
30.70
|
30.80
|
30.70
|
30.75
|
30.75
|
28.14
|
7,500
|
|
|
2/13/2026
|
+0.15 / +0.49%
|
30.75
|
30.75
|
30.55
|
30.70
|
30.66
|
28.09
|
5,500
|
|
|
2/12/2026
|
-0.05 / -0.16%
|
30.60
|
30.60
|
30.55
|
30.55
|
30.56
|
27.95
|
500
|
|
|
2/11/2026
|
0.00 / 0.00%
|
30.50
|
30.65
|
30.45
|
30.60
|
30.56
|
28.00
|
3,700
|
|
|
2/10/2026
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.20
|
30.60
|
30.45
|
28.00
|
12,600
|
|
|
2/9/2026
|
-1.45 / -4.50%
|
30.30
|
30.95
|
30.30
|
30.80
|
30.47
|
28.18
|
6,300
|
|
|
2/6/2026
|
+1.75 / +5.74%
|
30.55
|
32.25
|
30.30
|
32.25
|
31.33
|
29.51
|
19,400
|
|
|
2/5/2026
|
-0.05 / -0.16%
|
30.55
|
30.55
|
30.50
|
30.50
|
30.52
|
27.91
|
3,200
|
|
|
2/4/2026
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.50
|
30.55
|
30.63
|
27.95
|
12,800
|
|
|
2/3/2026
|
+0.05 / +0.16%
|
30.50
|
30.80
|
30.50
|
30.55
|
30.52
|
27.95
|
9,100
|
|
|