|
Closing price on 5/7/2018
|
|
| Open |
30.00 |
| High |
30.00 |
| Low |
28.00 |
| Volume |
16,040 |
| Split-adjusted Price |
18.41 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2018
|
+0.75 / +2.45%
|
30.50
|
31.40
|
30.50
|
31.40
|
30.95
|
19.93
|
300
|
|
|
4/11/2018
|
+0.05 / +0.16%
|
30.65
|
30.65
|
30.65
|
30.65
|
30.65
|
19.45
|
200
|
|
|
4/10/2018
|
-1.70 / -5.26%
|
32.40
|
32.40
|
30.40
|
30.60
|
30.57
|
19.42
|
13,510
|
|
|
4/9/2018
|
0.00 / 0.00%
|
32.40
|
32.40
|
31.00
|
32.30
|
32.00
|
19.36
|
8,250
|
|
|
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
|
|
|