|
Closing price on 6/2/2022
|
|
| Open |
29.40 |
| High |
29.95 |
| Low |
29.35 |
| Volume |
38,400 |
| Split-adjusted Price |
23.19 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2022
|
+0.10 / +0.34%
|
29.40
|
29.95
|
29.35
|
29.45
|
29.41
|
23.19
|
38,400
|
|
|
6/1/2022
|
-0.05 / -0.17%
|
29.10
|
29.40
|
29.10
|
29.35
|
29.34
|
23.12
|
56,300
|
|
|
5/31/2022
|
-0.40 / -1.34%
|
29.75
|
29.80
|
29.40
|
29.40
|
29.60
|
23.15
|
19,100
|
|
|
5/30/2022
|
-0.05 / -0.17%
|
29.90
|
29.90
|
29.60
|
29.80
|
29.77
|
23.47
|
24,600
|
|
|
5/27/2022
|
-0.05 / -0.17%
|
30.65
|
30.65
|
29.50
|
29.85
|
29.89
|
23.51
|
25,100
|
|
|
5/26/2022
|
0.00 / 0.00%
|
30.90
|
30.90
|
29.80
|
29.90
|
29.99
|
23.55
|
19,000
|
|
|
5/25/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.60
|
29.90
|
29.95
|
23.55
|
43,400
|
|
|
5/24/2022
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.50
|
29.90
|
29.76
|
23.55
|
5,600
|
|
|
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
|
|
|