|
Closing price on 6/6/2023
|
|
| Open |
31.05 |
| High |
31.70 |
| Low |
31.05 |
| Volume |
47,600 |
| Split-adjusted Price |
26.82 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2023
|
+0.05 / +0.16%
|
31.05
|
31.70
|
31.05
|
31.30
|
31.28
|
26.82
|
47,600
|
|
|
6/5/2023
|
0.00 / 0.00%
|
31.30
|
31.50
|
31.25
|
31.25
|
31.32
|
26.78
|
25,000
|
|
|
6/2/2023
|
+0.15 / +0.48%
|
32.00
|
32.00
|
31.10
|
31.25
|
31.41
|
26.78
|
7,400
|
|
|
6/1/2023
|
+0.15 / +0.48%
|
31.30
|
31.90
|
30.95
|
31.10
|
31.46
|
26.65
|
27,600
|
|
|
5/31/2023
|
-0.05 / -0.16%
|
30.95
|
31.00
|
30.90
|
30.95
|
30.95
|
26.52
|
14,100
|
|
|
5/30/2023
|
0.00 / 0.00%
|
31.00
|
31.10
|
31.00
|
31.00
|
31.00
|
26.56
|
9,300
|
|
|
5/29/2023
|
+0.45 / +1.47%
|
30.55
|
32.00
|
30.55
|
31.00
|
30.99
|
26.56
|
137,000
|
|
|
5/26/2023
|
-0.85 / -2.71%
|
30.90
|
31.30
|
30.50
|
30.55
|
30.57
|
26.18
|
15,700
|
|
|
5/25/2023
|
+0.40 / +1.29%
|
31.00
|
31.50
|
31.00
|
31.40
|
31.04
|
26.90
|
2,100
|
|
|
5/24/2023
|
-0.20 / -0.64%
|
31.80
|
31.95
|
30.90
|
31.00
|
31.67
|
26.56
|
24,700
|
|
|
5/23/2023
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.00
|
31.20
|
31.13
|
26.73
|
28,500
|
|
|
5/22/2023
|
+0.20 / +0.65%
|
31.05
|
31.20
|
31.05
|
31.20
|
31.11
|
26.73
|
8,800
|
|
|
5/19/2023
|
-0.10 / -0.32%
|
30.50
|
33.00
|
30.15
|
31.00
|
31.16
|
26.56
|
43,000
|
|
|
5/18/2023
|
+0.10 / +0.32%
|
31.90
|
32.00
|
31.10
|
31.10
|
31.79
|
26.65
|
6,300
|
|
|
5/17/2023
|
-1.00 / -3.13%
|
31.20
|
31.50
|
31.00
|
31.00
|
31.29
|
26.56
|
8,800
|
|
|
5/16/2023
|
+1.00 / +3.23%
|
30.90
|
32.00
|
30.90
|
32.00
|
31.77
|
27.42
|
18,100
|
|
|
5/15/2023
|
-0.20 / -0.64%
|
31.10
|
31.10
|
30.80
|
31.00
|
31.05
|
26.56
|
35,900
|
|
|
5/12/2023
|
-0.35 / -1.11%
|
31.00
|
31.30
|
30.05
|
31.20
|
30.76
|
26.73
|
17,700
|
|
|
5/11/2023
|
+0.60 / +1.94%
|
31.00
|
32.00
|
31.00
|
31.55
|
31.57
|
27.03
|
38,000
|
|
|
5/10/2023
|
+0.70 / +2.31%
|
30.30
|
31.00
|
30.30
|
30.95
|
30.70
|
26.52
|
28,700
|
|
|
5/9/2023
|
+0.15 / +0.50%
|
30.10
|
30.25
|
30.10
|
30.25
|
30.14
|
25.92
|
26,200
|
|
|
5/8/2023
|
+0.05 / +0.17%
|
30.05
|
30.30
|
29.35
|
30.10
|
29.93
|
25.79
|
5,300
|
|
|
5/5/2023
|
+0.05 / +0.17%
|
29.05
|
30.05
|
29.05
|
30.05
|
29.36
|
25.75
|
6,100
|
|
|
5/4/2023
|
-0.15 / -0.50%
|
29.20
|
30.45
|
29.10
|
30.00
|
29.80
|
25.70
|
3,500
|
|
|
4/28/2023
|
+0.15 / +0.50%
|
29.20
|
30.45
|
29.10
|
30.15
|
30.21
|
25.83
|
19,000
|
|
|
4/27/2023
|
-0.50 / -1.64%
|
29.10
|
30.40
|
29.10
|
30.00
|
29.96
|
25.70
|
1,400
|
|
|
4/26/2023
|
+1.00 / +3.39%
|
29.20
|
30.50
|
28.85
|
30.50
|
28.89
|
26.13
|
5,800
|
|
|
4/25/2023
|
-0.20 / -0.67%
|
29.70
|
29.70
|
29.50
|
29.50
|
29.69
|
25.28
|
6,300
|
|
|
4/24/2023
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
25.45
|
900
|
|
|
4/21/2023
|
+0.45 / +1.54%
|
29.25
|
29.85
|
29.25
|
29.70
|
29.80
|
25.45
|
18,700
|
|
|