Closing price on 4/6/2018
|
|
Open |
32.00 |
High |
32.30 |
Low |
32.00 |
Volume |
2,300 |
Split-adjusted Price |
19.36 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2018
|
+0.30 / +0.94%
|
32.00
|
32.30
|
32.00
|
32.30
|
32.17
|
19.36
|
2,300
|
|
4/5/2018
|
-0.70 / -2.14%
|
32.70
|
32.70
|
32.00
|
32.00
|
32.62
|
19.18
|
1,410
|
|
4/4/2018
|
+0.70 / +2.19%
|
30.70
|
33.00
|
30.70
|
32.70
|
32.37
|
19.60
|
2,070
|
|
4/3/2018
|
+2.00 / +6.67%
|
30.10
|
32.00
|
30.10
|
32.00
|
31.49
|
19.18
|
15,400
|
|
4/2/2018
|
-1.80 / -5.66%
|
32.00
|
32.00
|
30.00
|
30.00
|
30.00
|
17.98
|
1,800
|
|
3/30/2018
|
+1.80 / +6.00%
|
30.00
|
31.80
|
30.00
|
31.80
|
30.90
|
19.06
|
40
|
|
3/29/2018
|
-1.00 / -3.23%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.86
|
17.98
|
4,990
|
|
3/28/2018
|
-0.55 / -1.74%
|
33.70
|
33.70
|
31.00
|
31.00
|
31.95
|
18.58
|
1,330
|
|
3/27/2018
|
+2.05 / +6.95%
|
30.00
|
31.55
|
29.70
|
31.55
|
31.47
|
18.91
|
41,780
|
|
3/26/2018
|
+1.00 / +3.51%
|
28.90
|
29.50
|
28.50
|
29.50
|
29.12
|
17.68
|
3,400
|
|
3/23/2018
|
+0.50 / +1.79%
|
28.40
|
28.50
|
28.00
|
28.50
|
28.47
|
17.08
|
7,130
|
|
3/22/2018
|
+0.20 / +0.72%
|
28.00
|
28.20
|
28.00
|
28.00
|
28.06
|
16.78
|
2,780
|
|
3/21/2018
|
0.00 / 0.00%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.65
|
16.66
|
50
|
|
3/20/2018
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.60
|
27.80
|
27.87
|
16.66
|
4,270
|
|
3/19/2018
|
+0.50 / +1.82%
|
27.80
|
28.00
|
27.80
|
28.00
|
27.90
|
16.78
|
190
|
|
3/16/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.48
|
0
|
|
3/15/2018
|
-0.50 / -1.79%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.48
|
10
|
|
3/14/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.78
|
0
|
|
3/13/2018
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.50
|
28.00
|
27.88
|
16.78
|
8,020
|
|
3/12/2018
|
+0.70 / +2.55%
|
27.50
|
28.10
|
27.40
|
28.10
|
27.70
|
16.84
|
17,760
|
|
3/9/2018
|
+0.30 / +1.11%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.45
|
16.42
|
60
|
|
3/8/2018
|
-0.90 / -3.21%
|
28.00
|
28.00
|
26.20
|
27.10
|
28.00
|
16.24
|
9,000
|
|
3/7/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.78
|
10
|
|
3/6/2018
|
+0.60 / +2.19%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.78
|
10
|
|
3/5/2018
|
-0.60 / -2.14%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.70
|
16.42
|
8,310
|
|
3/2/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.78
|
0
|
|
3/1/2018
|
+0.80 / +2.94%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.78
|
1,030
|
|
2/28/2018
|
-0.80 / -2.86%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.14
|
16.30
|
700
|
|
2/27/2018
|
+0.70 / +2.56%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.78
|
50
|
|
2/26/2018
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
16.36
|
0
|
|
|