Closing price on 6/19/2018
|
|
Open |
30.30 |
High |
30.30 |
Low |
27.30 |
Volume |
7,560 |
Split-adjusted Price |
17.57 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2018
|
-0.90 / -3.17%
|
30.30
|
30.30
|
27.30
|
27.50
|
30.16
|
17.57
|
7,560
|
|
6/18/2018
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
18.15
|
0
|
|
6/15/2018
|
+0.75 / +2.71%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
18.15
|
20
|
|
6/14/2018
|
-1.35 / -4.66%
|
30.80
|
30.85
|
27.65
|
27.65
|
29.52
|
17.67
|
9,080
|
|
6/13/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
18.53
|
0
|
|
6/12/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
18.53
|
0
|
|
6/11/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
18.53
|
0
|
|
6/8/2018
|
+1.85 / +6.81%
|
27.15
|
29.00
|
27.15
|
29.00
|
28.44
|
18.53
|
7,420
|
|
6/7/2018
|
0.00 / 0.00%
|
27.15
|
27.15
|
27.15
|
27.15
|
27.15
|
17.35
|
0
|
|
6/6/2018
|
-0.25 / -0.91%
|
27.10
|
27.15
|
27.00
|
27.15
|
27.10
|
17.35
|
2,010
|
|
6/5/2018
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
17.51
|
0
|
|
6/4/2018
|
-1.50 / -5.19%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.70
|
17.51
|
1,170
|
|
6/1/2018
|
0.00 / 0.00%
|
28.90
|
28.90
|
27.90
|
28.90
|
28.65
|
18.47
|
930
|
|
5/31/2018
|
+1.80 / +6.64%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
18.34
|
1,300
|
|
5/30/2018
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
17.20
|
1,750
|
|
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
|
|
|