|
Closing price on 6/27/2016
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
23.40 |
| Volume |
16,380 |
| Split-adjusted Price |
13.43 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2016
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.57
|
13.43
|
16,380
|
|
|
6/24/2016
|
-0.40 / -1.64%
|
24.00
|
24.00
|
23.60
|
24.00
|
23.76
|
13.43
|
24,500
|
|
|
6/23/2016
|
+0.50 / +2.09%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.31
|
13.66
|
9,830
|
|
|
6/22/2016
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.98
|
13.38
|
4,880
|
|
|
6/21/2016
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.04
|
13.49
|
33,030
|
|
|
6/20/2016
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.05
|
13.49
|
9,580
|
|
|
6/17/2016
|
+0.20 / +0.84%
|
24.00
|
24.50
|
24.00
|
24.10
|
24.32
|
13.49
|
24,220
|
|
|
6/16/2016
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.90
|
23.90
|
24.01
|
13.38
|
24,160
|
|
|
6/15/2016
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.80
|
23.90
|
23.93
|
13.38
|
3,970
|
|
|
6/14/2016
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.95
|
13.43
|
2,400
|
|
|
6/13/2016
|
-0.40 / -1.65%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.95
|
13.38
|
1,400
|
|
|
6/10/2016
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.10
|
24.30
|
24.31
|
13.60
|
3,620
|
|
|
6/9/2016
|
+0.60 / +2.52%
|
24.00
|
24.40
|
23.80
|
24.40
|
24.03
|
13.66
|
18,810
|
|
|
6/8/2016
|
-0.30 / -1.24%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.85
|
13.32
|
6,540
|
|
|
6/7/2016
|
+0.10 / +0.42%
|
24.30
|
24.30
|
24.00
|
24.10
|
24.17
|
13.49
|
38,640
|
|
|
6/6/2016
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.95
|
13.43
|
1,670
|
|
|
6/3/2016
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.03
|
13.43
|
6,990
|
|
|
6/2/2016
|
+0.40 / +1.69%
|
24.20
|
24.40
|
24.00
|
24.00
|
24.30
|
13.43
|
12,180
|
|
|
6/1/2016
|
-0.30 / -1.26%
|
23.70
|
24.00
|
23.60
|
23.60
|
23.79
|
13.21
|
9,540
|
|
|
5/31/2016
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.60
|
23.90
|
23.76
|
13.38
|
11,450
|
|
|
5/30/2016
|
-0.10 / -0.42%
|
24.10
|
24.10
|
23.60
|
23.90
|
23.80
|
13.38
|
20,880
|
|
|
5/27/2016
|
-0.10 / -0.41%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.85
|
13.43
|
3,480
|
|
|
5/26/2016
|
+0.50 / +2.12%
|
23.80
|
24.10
|
23.60
|
24.10
|
23.68
|
13.49
|
6,510
|
|
|
5/25/2016
|
-0.60 / -2.48%
|
24.30
|
24.30
|
23.60
|
23.60
|
23.78
|
13.21
|
1,850
|
|
|
5/24/2016
|
-0.20 / -0.82%
|
24.40
|
24.40
|
24.10
|
24.20
|
24.25
|
13.54
|
3,340
|
|
|
5/23/2016
|
-1.80 / -6.87%
|
24.50
|
25.00
|
24.20
|
24.40
|
24.45
|
13.66
|
16,240
|
|
|
5/20/2016
|
+0.60 / +2.34%
|
25.70
|
26.30
|
25.70
|
26.20
|
26.01
|
13.71
|
65,700
|
|
|
5/19/2016
|
-0.20 / -0.78%
|
25.80
|
25.90
|
25.30
|
25.60
|
25.50
|
13.40
|
16,630
|
|
|
5/18/2016
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.60
|
25.80
|
25.70
|
13.50
|
14,710
|
|
|
5/17/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.60
|
25.80
|
25.78
|
13.50
|
22,770
|
|
|