|
Closing price on 4/5/2022
|
|
| Open |
36.00 |
| High |
36.00 |
| Low |
35.00 |
| Volume |
88,500 |
| Split-adjusted Price |
27.72 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
-0.80 / -2.22%
|
36.00
|
36.00
|
35.00
|
35.20
|
35.35
|
27.72
|
88,500
|
|
|
4/4/2022
|
+0.80 / +2.27%
|
36.50
|
36.50
|
35.55
|
36.00
|
35.97
|
28.35
|
133,100
|
|
|
4/1/2022
|
+2.30 / +6.99%
|
32.95
|
35.20
|
32.95
|
35.20
|
34.19
|
27.72
|
567,900
|
|
|
3/31/2022
|
+0.05 / +0.15%
|
32.90
|
33.00
|
32.80
|
32.90
|
32.93
|
25.91
|
212,100
|
|
|
3/30/2022
|
-0.15 / -0.45%
|
32.70
|
33.00
|
32.60
|
32.85
|
32.84
|
25.87
|
37,300
|
|
|
3/29/2022
|
0.00 / 0.00%
|
33.00
|
33.20
|
32.85
|
33.00
|
32.94
|
25.99
|
69,800
|
|
|
3/28/2022
|
-0.10 / -0.30%
|
33.10
|
33.10
|
32.90
|
33.00
|
33.02
|
25.99
|
78,600
|
|
|
3/25/2022
|
+0.10 / +0.30%
|
33.00
|
33.45
|
32.90
|
33.10
|
33.04
|
26.07
|
18,400
|
|
|
3/24/2022
|
+0.05 / +0.15%
|
32.85
|
33.20
|
32.85
|
33.00
|
32.97
|
25.99
|
26,600
|
|
|
3/23/2022
|
-0.15 / -0.45%
|
33.15
|
33.15
|
32.90
|
32.95
|
33.01
|
25.95
|
27,200
|
|
|
3/22/2022
|
+0.20 / +0.61%
|
33.15
|
33.30
|
33.00
|
33.10
|
33.10
|
26.07
|
45,700
|
|
|
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
|
|
|