Closing price on 6/29/2022
|
|
Open |
28.20 |
High |
28.55 |
Low |
28.15 |
Volume |
9,500 |
Split-adjusted Price |
22.49 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2022
|
+0.35 / +1.24%
|
28.20
|
28.55
|
28.15
|
28.55
|
28.20
|
22.49
|
9,500
|
|
6/28/2022
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.50
|
28.20
|
28.15
|
22.21
|
3,300
|
|
6/27/2022
|
+0.30 / +1.08%
|
27.90
|
28.30
|
27.85
|
28.20
|
28.05
|
22.21
|
6,000
|
|
6/24/2022
|
+0.90 / +3.33%
|
27.80
|
28.10
|
27.80
|
27.90
|
28.00
|
21.97
|
7,100
|
|
6/23/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.26
|
3,500
|
|
6/22/2022
|
0.00 / 0.00%
|
27.05
|
27.05
|
27.00
|
27.00
|
27.00
|
21.26
|
15,200
|
|
6/21/2022
|
-0.20 / -0.74%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.10
|
21.26
|
25,400
|
|
6/20/2022
|
-0.70 / -2.51%
|
28.00
|
28.00
|
27.20
|
27.20
|
27.54
|
21.42
|
9,800
|
|
6/17/2022
|
-0.60 / -2.11%
|
28.50
|
28.75
|
27.40
|
27.90
|
27.54
|
21.97
|
21,300
|
|
6/16/2022
|
+0.70 / +2.52%
|
28.60
|
28.60
|
27.80
|
28.50
|
27.92
|
22.45
|
9,000
|
|
6/15/2022
|
-1.00 / -3.47%
|
29.00
|
29.00
|
27.80
|
27.80
|
28.27
|
21.89
|
22,700
|
|
6/14/2022
|
-0.55 / -1.87%
|
29.20
|
29.20
|
28.00
|
28.80
|
28.58
|
22.68
|
9,500
|
|
6/13/2022
|
-0.15 / -0.51%
|
29.40
|
29.50
|
28.50
|
29.35
|
28.97
|
23.12
|
36,300
|
|
6/10/2022
|
-0.50 / -1.67%
|
29.55
|
30.00
|
29.50
|
29.50
|
29.66
|
23.23
|
22,900
|
|
6/9/2022
|
0.00 / 0.00%
|
30.40
|
30.40
|
29.90
|
30.00
|
30.03
|
23.63
|
20,500
|
|
6/8/2022
|
+0.10 / +0.33%
|
29.90
|
30.00
|
29.55
|
30.00
|
29.96
|
23.63
|
20,100
|
|
6/7/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.50
|
29.90
|
29.76
|
23.55
|
31,000
|
|
6/6/2022
|
+0.40 / +1.36%
|
29.50
|
30.10
|
29.50
|
29.90
|
29.88
|
23.55
|
52,000
|
|
6/3/2022
|
+0.05 / +0.17%
|
29.00
|
30.30
|
28.55
|
29.50
|
28.75
|
23.23
|
13,300
|
|
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
|
|
|