Closing price on 5/29/2018
|
|
Open |
27.10 |
High |
27.10 |
Low |
27.10 |
Volume |
0 |
Split-adjusted Price |
17.20 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2018
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
17.20
|
0
|
|
5/28/2018
|
-0.20 / -0.73%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
17.20
|
30
|
|
5/25/2018
|
-0.60 / -2.15%
|
26.40
|
27.30
|
26.40
|
27.30
|
26.85
|
17.33
|
30
|
|
5/24/2018
|
-2.00 / -6.69%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
17.71
|
80
|
|
5/23/2018
|
+1.70 / +6.03%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.95
|
18.98
|
13,030
|
|
5/22/2018
|
-1.80 / -6.00%
|
30.00
|
30.00
|
28.00
|
28.20
|
28.28
|
17.90
|
5,940
|
|
5/21/2018
|
+1.90 / +6.76%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.04
|
10
|
|
5/18/2018
|
-1.90 / -6.33%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
17.83
|
10
|
|
5/17/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.04
|
0
|
|
5/16/2018
|
-0.10 / -0.33%
|
28.00
|
30.00
|
28.00
|
30.00
|
29.00
|
19.04
|
10,190
|
|
5/15/2018
|
+1.90 / +6.74%
|
28.00
|
30.10
|
27.70
|
30.10
|
28.98
|
19.10
|
410
|
|
5/14/2018
|
-1.80 / -6.00%
|
28.05
|
28.20
|
28.05
|
28.20
|
28.13
|
17.90
|
280
|
|
5/11/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.04
|
20
|
|
5/10/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.04
|
3,240
|
|
5/9/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.04
|
0
|
|
5/8/2018
|
+1.00 / +3.45%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.04
|
10
|
|
5/7/2018
|
-1.00 / -3.33%
|
30.00
|
30.00
|
28.00
|
29.00
|
29.93
|
18.41
|
16,040
|
|
5/4/2018
|
-0.40 / -1.32%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.04
|
1,000
|
|
5/3/2018
|
+0.40 / +1.33%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
19.29
|
10
|
|
5/2/2018
|
+1.90 / +6.76%
|
30.00
|
30.00
|
29.90
|
30.00
|
29.96
|
19.04
|
13,550
|
|
4/27/2018
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
17.83
|
0
|
|
4/26/2018
|
-0.80 / -2.77%
|
28.40
|
28.40
|
28.10
|
28.10
|
28.25
|
17.83
|
1,770
|
|
4/24/2018
|
-2.10 / -6.77%
|
28.85
|
28.90
|
28.85
|
28.90
|
28.88
|
18.34
|
110
|
|
4/23/2018
|
-0.20 / -0.64%
|
31.40
|
31.40
|
29.10
|
31.00
|
29.85
|
19.67
|
670
|
|
4/20/2018
|
+1.80 / +6.12%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
19.80
|
10
|
|
4/19/2018
|
-2.00 / -6.37%
|
31.20
|
31.40
|
29.40
|
29.40
|
31.25
|
18.66
|
16,190
|
|
4/18/2018
|
+0.40 / +1.29%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
19.93
|
20
|
|
4/17/2018
|
0.00 / 0.00%
|
31.40
|
31.40
|
28.85
|
31.00
|
30.99
|
19.67
|
93,210
|
|
4/16/2018
|
-1.40 / -4.32%
|
31.40
|
31.40
|
31.00
|
31.00
|
31.20
|
19.67
|
30
|
|
4/13/2018
|
+1.00 / +3.18%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
20.56
|
400
|
|
|