|
Closing price on 6/9/2015
|
|
| Open |
26.80 |
| High |
27.30 |
| Low |
26.80 |
| Volume |
20 |
| Split-adjusted Price |
14.29 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2015
|
+0.50 / +1.87%
|
26.80
|
27.30
|
26.80
|
27.30
|
27.05
|
14.29
|
20
|
|
|
6/8/2015
|
-0.20 / -0.74%
|
26.20
|
27.50
|
26.20
|
26.80
|
27.14
|
14.03
|
11,090
|
|
|
6/5/2015
|
-0.60 / -2.17%
|
27.00
|
27.40
|
27.00
|
27.00
|
27.06
|
14.13
|
1,250
|
|
|
6/4/2015
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.10
|
27.60
|
27.14
|
14.44
|
1,400
|
|
|
6/3/2015
|
+0.10 / +0.36%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
14.50
|
30
|
|
|
6/2/2015
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.50
|
27.60
|
27.55
|
14.44
|
130
|
|
|
6/1/2015
|
-0.70 / -2.47%
|
28.00
|
28.00
|
27.60
|
27.60
|
27.74
|
14.44
|
1,550
|
|
|
5/29/2015
|
0.00 / 0.00%
|
27.80
|
28.30
|
26.60
|
28.30
|
26.73
|
14.81
|
5,050
|
|
|
5/28/2015
|
+0.60 / +2.17%
|
29.00
|
29.00
|
27.70
|
28.30
|
27.76
|
14.81
|
340
|
|
|
5/27/2015
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
14.50
|
30
|
|
|
5/26/2015
|
-0.10 / -0.36%
|
27.50
|
27.80
|
27.50
|
27.70
|
27.76
|
14.50
|
9,510
|
|
|
5/25/2015
|
-0.10 / -0.36%
|
27.80
|
27.90
|
27.80
|
27.80
|
27.83
|
14.55
|
1,030
|
|
|
5/22/2015
|
0.00 / 0.00%
|
27.50
|
27.90
|
27.50
|
27.90
|
27.70
|
14.60
|
60
|
|
|
5/21/2015
|
-0.10 / -0.36%
|
26.60
|
27.90
|
26.60
|
27.90
|
27.25
|
14.60
|
2,140
|
|
|
5/20/2015
|
+0.70 / +2.56%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.53
|
14.65
|
7,700
|
|
|
5/19/2015
|
+0.10 / +0.37%
|
27.50
|
27.50
|
27.20
|
27.30
|
27.49
|
14.29
|
2,510
|
|
|
5/18/2015
|
-0.30 / -1.09%
|
27.50
|
27.50
|
27.20
|
27.20
|
27.30
|
14.23
|
3,480
|
|
|
5/15/2015
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
14.39
|
20
|
|
|
5/14/2015
|
+0.10 / +0.36%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
14.39
|
10
|
|
|
5/13/2015
|
-0.20 / -0.72%
|
27.40
|
27.50
|
27.40
|
27.40
|
27.43
|
14.34
|
560
|
|
|
5/12/2015
|
-1.80 / -6.12%
|
28.00
|
28.90
|
27.60
|
27.60
|
27.86
|
14.44
|
2,010
|
|
|
5/11/2015
|
+1.60 / +5.76%
|
29.60
|
29.60
|
28.00
|
29.40
|
29.15
|
15.39
|
100
|
|
|
5/8/2015
|
-0.80 / -2.80%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
14.55
|
2,010
|
|
|
5/7/2015
|
0.00 / 0.00%
|
28.80
|
28.80
|
27.50
|
28.60
|
27.97
|
14.97
|
2,590
|
|
|
5/6/2015
|
-3.20 / -10.06%
|
27.00
|
28.80
|
27.00
|
28.60
|
28.45
|
14.97
|
3,480
|
|
|
5/5/2015
|
+0.20 / +0.63%
|
32.70
|
32.70
|
29.60
|
31.80
|
30.90
|
16.01
|
3,010
|
|
|
5/4/2015
|
+0.10 / +0.32%
|
31.50
|
33.00
|
31.50
|
31.60
|
31.55
|
15.91
|
13,850
|
|
|
4/27/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.21
|
15.86
|
4,230
|
|
|
4/24/2015
|
0.00 / 0.00%
|
31.60
|
31.60
|
29.30
|
31.50
|
30.67
|
15.86
|
3,130
|
|
|
4/23/2015
|
-0.50 / -1.56%
|
31.00
|
31.50
|
30.90
|
31.50
|
30.95
|
15.86
|
4,750
|
|
|