Closing price on 4/18/2017
|
|
Open |
25.00 |
High |
26.10 |
Low |
25.00 |
Volume |
6,120 |
Split-adjusted Price |
15.64 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2017
|
-0.20 / -0.76%
|
25.00
|
26.10
|
25.00
|
26.10
|
25.98
|
15.64
|
6,120
|
|
4/17/2017
|
-0.20 / -0.75%
|
25.55
|
26.30
|
25.50
|
26.30
|
25.91
|
15.76
|
510
|
|
4/14/2017
|
+0.50 / +1.92%
|
25.60
|
26.50
|
25.00
|
26.50
|
25.17
|
15.88
|
1,510
|
|
4/13/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
15.58
|
1,500
|
|
4/12/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
15.58
|
2,900
|
|
4/11/2017
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.75
|
15.58
|
1,220
|
|
4/10/2017
|
-1.00 / -3.77%
|
26.50
|
26.50
|
25.50
|
25.50
|
25.88
|
15.28
|
7,070
|
|
4/7/2017
|
+0.45 / +1.73%
|
26.45
|
26.50
|
26.45
|
26.50
|
26.48
|
15.88
|
1,000
|
|
4/5/2017
|
+0.05 / +0.19%
|
26.05
|
26.05
|
26.05
|
26.05
|
26.05
|
15.61
|
20
|
|
4/4/2017
|
-0.40 / -1.52%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.05
|
15.58
|
490
|
|
4/3/2017
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
15.82
|
710
|
|
3/31/2017
|
+0.10 / +0.38%
|
26.10
|
26.40
|
26.10
|
26.40
|
26.37
|
15.82
|
5,120
|
|
3/30/2017
|
-0.30 / -1.13%
|
26.50
|
26.50
|
26.00
|
26.30
|
26.20
|
15.76
|
5,000
|
|
3/29/2017
|
+0.10 / +0.38%
|
26.20
|
26.60
|
26.20
|
26.60
|
26.32
|
15.94
|
7,220
|
|
3/28/2017
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.25
|
26.50
|
26.41
|
15.88
|
300
|
|
3/27/2017
|
-0.20 / -0.75%
|
26.50
|
26.70
|
26.50
|
26.50
|
26.54
|
15.88
|
4,220
|
|
3/24/2017
|
+0.45 / +1.71%
|
26.25
|
26.70
|
26.20
|
26.70
|
26.32
|
16.00
|
22,610
|
|
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
|
|
|