|
Closing price on 6/6/2016
|
|
| Open |
23.60 |
| High |
24.00 |
| Low |
23.60 |
| Volume |
1,670 |
| Split-adjusted Price |
13.43 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/16/2016
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.70
|
25.80
|
25.79
|
13.50
|
16,830
|
|
|
5/13/2016
|
+0.50 / +1.97%
|
25.90
|
25.90
|
25.60
|
25.90
|
25.82
|
13.55
|
45,010
|
|
|
5/12/2016
|
0.00 / 0.00%
|
25.40
|
25.70
|
25.30
|
25.40
|
25.42
|
13.29
|
18,530
|
|
|
5/11/2016
|
0.00 / 0.00%
|
24.90
|
25.40
|
24.90
|
25.40
|
25.36
|
13.29
|
4,140
|
|
|
5/10/2016
|
+0.10 / +0.40%
|
25.30
|
25.40
|
24.90
|
25.40
|
25.00
|
13.29
|
1,960
|
|
|
5/9/2016
|
-0.10 / -0.39%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.17
|
13.24
|
1,430
|
|
|
5/6/2016
|
+0.20 / +0.79%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.35
|
13.29
|
17,120
|
|
|
5/5/2016
|
-0.30 / -1.18%
|
25.70
|
25.70
|
25.20
|
25.20
|
25.45
|
13.19
|
11,520
|
|
|
5/4/2016
|
+0.20 / +0.79%
|
25.70
|
25.70
|
25.10
|
25.50
|
25.21
|
13.34
|
3,610
|
|
|
4/29/2016
|
-0.20 / -0.78%
|
25.50
|
25.60
|
25.30
|
25.30
|
25.49
|
13.24
|
5,100
|
|
|
4/28/2016
|
-0.10 / -0.39%
|
25.20
|
25.50
|
25.20
|
25.50
|
25.36
|
13.34
|
3,430
|
|
|
4/27/2016
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.00
|
25.60
|
25.17
|
13.40
|
8,780
|
|
|
4/26/2016
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
13.45
|
9,530
|
|
|
4/25/2016
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.40
|
25.70
|
25.63
|
13.45
|
10,650
|
|
|
4/22/2016
|
+0.40 / +1.58%
|
25.30
|
25.70
|
25.20
|
25.70
|
25.39
|
13.45
|
3,820
|
|
|