Closing price on 6/29/2023
|
|
Open |
35.00 |
High |
35.00 |
Low |
33.00 |
Volume |
12,100 |
Split-adjusted Price |
31.73 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2023
|
-0.10 / -0.29%
|
35.00
|
35.00
|
33.00
|
34.80
|
34.69
|
31.73
|
12,100
|
|
6/28/2023
|
+0.10 / +0.29%
|
35.00
|
35.00
|
34.05
|
34.90
|
34.61
|
31.82
|
14,700
|
|
6/27/2023
|
+0.70 / +2.05%
|
34.15
|
35.30
|
34.15
|
34.80
|
34.81
|
31.73
|
24,900
|
|
6/26/2023
|
+0.35 / +1.04%
|
33.75
|
34.40
|
33.75
|
34.10
|
34.01
|
31.09
|
29,900
|
|
6/23/2023
|
+0.65 / +1.96%
|
34.85
|
34.85
|
32.80
|
33.75
|
33.93
|
30.77
|
23,400
|
|
6/22/2023
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
30.18
|
28,400
|
|
6/21/2023
|
+0.40 / +1.22%
|
32.65
|
33.15
|
32.65
|
33.10
|
32.91
|
30.18
|
13,400
|
|
6/20/2023
|
-0.10 / -0.30%
|
32.80
|
33.00
|
32.65
|
32.70
|
32.76
|
29.81
|
3,900
|
|
6/19/2023
|
-0.15 / -0.46%
|
32.60
|
33.00
|
32.60
|
32.80
|
32.88
|
29.91
|
10,100
|
|
6/16/2023
|
+0.35 / +1.07%
|
32.95
|
33.30
|
32.85
|
32.95
|
32.95
|
30.04
|
40,400
|
|
6/15/2023
|
-0.30 / -0.91%
|
32.50
|
32.60
|
32.50
|
32.60
|
32.50
|
29.72
|
3,900
|
|
6/14/2023
|
0.00 / 0.00%
|
32.40
|
33.00
|
32.40
|
32.90
|
32.77
|
30.00
|
12,800
|
|
6/13/2023
|
+0.50 / +1.54%
|
32.05
|
33.00
|
32.05
|
32.90
|
32.63
|
30.00
|
16,400
|
|
6/12/2023
|
+0.80 / +2.53%
|
32.00
|
32.40
|
32.00
|
32.40
|
32.04
|
29.54
|
35,700
|
|
6/9/2023
|
-0.25 / -0.78%
|
31.60
|
31.65
|
31.60
|
31.60
|
31.63
|
28.81
|
7,300
|
|
6/8/2023
|
+0.35 / +1.11%
|
31.90
|
31.90
|
31.55
|
31.85
|
31.78
|
29.04
|
33,300
|
|
6/7/2023
|
+0.20 / +0.64%
|
31.35
|
31.50
|
31.35
|
31.50
|
31.42
|
28.72
|
21,900
|
|
6/6/2023
|
+0.05 / +0.16%
|
31.05
|
31.70
|
31.05
|
31.30
|
31.28
|
28.54
|
47,600
|
|
6/5/2023
|
0.00 / 0.00%
|
31.30
|
31.50
|
31.25
|
31.25
|
31.32
|
28.49
|
25,000
|
|
6/2/2023
|
+0.15 / +0.48%
|
32.00
|
32.00
|
31.10
|
31.25
|
31.41
|
28.49
|
7,400
|
|
6/1/2023
|
+0.15 / +0.48%
|
31.30
|
31.90
|
30.95
|
31.10
|
31.46
|
28.36
|
27,600
|
|
5/31/2023
|
-0.05 / -0.16%
|
30.95
|
31.00
|
30.90
|
30.95
|
30.95
|
28.22
|
14,100
|
|
5/30/2023
|
0.00 / 0.00%
|
31.00
|
31.10
|
31.00
|
31.00
|
31.00
|
28.26
|
9,300
|
|
5/29/2023
|
+0.45 / +1.47%
|
30.55
|
32.00
|
30.55
|
31.00
|
30.99
|
28.26
|
137,000
|
|
5/26/2023
|
-0.85 / -2.71%
|
30.90
|
31.30
|
30.50
|
30.55
|
30.57
|
27.85
|
15,700
|
|
5/25/2023
|
+0.40 / +1.29%
|
31.00
|
31.50
|
31.00
|
31.40
|
31.04
|
28.63
|
2,100
|
|
5/24/2023
|
-0.20 / -0.64%
|
31.80
|
31.95
|
30.90
|
31.00
|
31.67
|
28.26
|
24,700
|
|
5/23/2023
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.00
|
31.20
|
31.13
|
28.45
|
28,500
|
|
5/22/2023
|
+0.20 / +0.65%
|
31.05
|
31.20
|
31.05
|
31.20
|
31.11
|
28.45
|
8,800
|
|
5/19/2023
|
-0.10 / -0.32%
|
30.50
|
33.00
|
30.15
|
31.00
|
31.16
|
28.26
|
43,000
|
|
|