|
Closing price on 5/23/2022
|
|
| Open |
30.00 |
| High |
30.20 |
| Low |
29.60 |
| Volume |
7,300 |
| Split-adjusted Price |
23.63 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.60
|
30.00
|
29.83
|
23.63
|
7,300
|
|
|
5/20/2022
|
-0.20 / -0.66%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.26
|
23.63
|
64,000
|
|
|
5/19/2022
|
+0.20 / +0.67%
|
29.70
|
30.20
|
29.70
|
30.20
|
29.99
|
23.78
|
24,500
|
|
|
5/18/2022
|
+0.05 / +0.17%
|
30.30
|
30.30
|
29.60
|
30.00
|
29.99
|
23.63
|
6,700
|
|
|
5/17/2022
|
+0.75 / +2.57%
|
30.25
|
30.25
|
28.60
|
29.95
|
28.94
|
23.59
|
10,800
|
|
|
5/16/2022
|
+0.20 / +0.69%
|
29.10
|
30.60
|
29.00
|
29.20
|
29.34
|
23.00
|
21,400
|
|
|
5/13/2022
|
-0.30 / -1.02%
|
29.75
|
29.75
|
28.90
|
29.00
|
29.20
|
22.84
|
17,300
|
|
|
5/12/2022
|
-1.10 / -3.62%
|
30.50
|
30.50
|
29.00
|
29.30
|
29.87
|
23.08
|
9,200
|
|
|
5/11/2022
|
-1.00 / -3.18%
|
30.10
|
30.95
|
30.10
|
30.40
|
30.64
|
23.94
|
3,600
|
|
|
5/10/2022
|
+1.40 / +4.67%
|
30.00
|
31.40
|
29.80
|
31.40
|
30.23
|
24.73
|
18,100
|
|
|
5/9/2022
|
-1.10 / -3.54%
|
30.65
|
31.10
|
29.85
|
30.00
|
30.20
|
23.63
|
65,100
|
|
|
5/6/2022
|
-0.80 / -2.51%
|
31.00
|
32.20
|
31.00
|
31.10
|
31.81
|
24.49
|
75,500
|
|
|
5/5/2022
|
+0.40 / +1.27%
|
32.00
|
32.00
|
31.50
|
31.90
|
31.85
|
25.12
|
6,000
|
|
|
5/4/2022
|
-0.30 / -0.94%
|
31.30
|
32.40
|
31.30
|
31.50
|
31.73
|
24.81
|
35,100
|
|
|
4/29/2022
|
+0.40 / +1.27%
|
31.80
|
31.80
|
30.85
|
31.80
|
31.43
|
25.04
|
27,400
|
|
|
4/28/2022
|
0.00 / 0.00%
|
30.30
|
31.80
|
30.30
|
31.40
|
31.28
|
24.73
|
11,800
|
|
|
4/27/2022
|
+0.85 / +2.78%
|
31.75
|
31.85
|
31.40
|
31.40
|
31.55
|
24.73
|
35,800
|
|
|
4/26/2022
|
-0.25 / -0.81%
|
30.00
|
31.30
|
29.90
|
30.55
|
30.35
|
24.06
|
31,700
|
|
|
4/25/2022
|
+0.05 / +0.16%
|
31.85
|
31.85
|
30.30
|
30.80
|
30.72
|
24.26
|
37,200
|
|
|
4/22/2022
|
-0.50 / -1.60%
|
31.50
|
32.40
|
30.60
|
30.75
|
31.14
|
24.22
|
46,800
|
|
|
4/21/2022
|
-0.75 / -2.34%
|
31.90
|
31.90
|
30.60
|
31.25
|
31.29
|
24.61
|
55,100
|
|
|
4/20/2022
|
-0.50 / -1.54%
|
32.00
|
33.00
|
32.00
|
32.00
|
32.15
|
25.20
|
47,100
|
|
|
4/19/2022
|
+0.10 / +0.31%
|
32.40
|
32.75
|
32.20
|
32.50
|
32.43
|
25.60
|
35,700
|
|
|
4/18/2022
|
-0.80 / -2.41%
|
33.20
|
33.20
|
32.00
|
32.40
|
32.53
|
25.52
|
53,000
|
|
|
4/15/2022
|
+0.40 / +1.22%
|
32.80
|
33.35
|
32.80
|
33.20
|
33.02
|
26.15
|
3,700
|
|
|
4/14/2022
|
-0.30 / -0.91%
|
33.00
|
33.50
|
32.80
|
32.80
|
33.03
|
25.83
|
29,000
|
|
|
4/13/2022
|
+0.50 / +1.53%
|
32.25
|
33.10
|
32.25
|
33.10
|
32.59
|
26.07
|
46,700
|
|
|
4/12/2022
|
-0.80 / -2.40%
|
33.40
|
33.50
|
32.50
|
32.60
|
32.79
|
25.67
|
112,900
|
|
|
4/8/2022
|
-1.00 / -2.91%
|
34.90
|
34.90
|
33.40
|
33.40
|
33.91
|
26.31
|
65,300
|
|
|
4/7/2022
|
0.00 / 0.00%
|
34.40
|
34.80
|
34.10
|
34.40
|
34.28
|
27.09
|
51,400
|
|
|