Closing price on 7/18/2016
|
|
Open |
27.80 |
High |
28.00 |
Low |
27.80 |
Volume |
15,740 |
Split-adjusted Price |
15.67 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2016
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.80
|
28.00
|
27.95
|
15.67
|
15,740
|
|
7/15/2016
|
0.00 / 0.00%
|
27.60
|
28.00
|
27.50
|
28.00
|
27.70
|
15.67
|
9,350
|
|
7/14/2016
|
0.00 / 0.00%
|
28.00
|
28.10
|
28.00
|
28.00
|
28.01
|
15.67
|
27,450
|
|
7/13/2016
|
0.00 / 0.00%
|
28.00
|
28.20
|
28.00
|
28.00
|
28.01
|
15.67
|
74,710
|
|
7/12/2016
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.30
|
28.00
|
27.92
|
15.67
|
26,070
|
|
7/11/2016
|
-0.40 / -1.41%
|
28.30
|
28.30
|
28.00
|
28.00
|
28.01
|
15.67
|
26,490
|
|
7/8/2016
|
+0.30 / +1.07%
|
28.50
|
28.50
|
27.80
|
28.40
|
28.15
|
15.89
|
50,800
|
|
7/7/2016
|
+0.50 / +1.81%
|
27.50
|
28.10
|
26.80
|
28.10
|
27.85
|
15.73
|
94,880
|
|
7/6/2016
|
+0.40 / +1.47%
|
27.00
|
27.60
|
27.00
|
27.60
|
27.37
|
15.45
|
73,410
|
|
7/5/2016
|
+0.40 / +1.49%
|
27.80
|
27.80
|
26.90
|
27.20
|
27.11
|
15.22
|
209,390
|
|
7/4/2016
|
+1.70 / +6.77%
|
25.40
|
26.80
|
25.40
|
26.80
|
26.63
|
15.00
|
85,460
|
|
7/1/2016
|
+0.60 / +2.45%
|
24.50
|
25.20
|
24.50
|
25.10
|
24.94
|
14.05
|
40,450
|
|
6/30/2016
|
+0.30 / +1.24%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.38
|
13.71
|
21,700
|
|
6/29/2016
|
+0.30 / +1.26%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.06
|
13.54
|
34,660
|
|
6/28/2016
|
-0.10 / -0.42%
|
24.00
|
24.10
|
23.80
|
23.90
|
23.99
|
13.38
|
46,520
|
|
6/27/2016
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.57
|
13.43
|
16,380
|
|
6/24/2016
|
-0.40 / -1.64%
|
24.00
|
24.00
|
23.60
|
24.00
|
23.76
|
13.43
|
24,500
|
|
6/23/2016
|
+0.50 / +2.09%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.31
|
13.66
|
9,830
|
|
6/22/2016
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.98
|
13.38
|
4,880
|
|
6/21/2016
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.04
|
13.49
|
33,030
|
|
6/20/2016
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.05
|
13.49
|
9,580
|
|
6/17/2016
|
+0.20 / +0.84%
|
24.00
|
24.50
|
24.00
|
24.10
|
24.32
|
13.49
|
24,220
|
|
6/16/2016
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.90
|
23.90
|
24.01
|
13.38
|
24,160
|
|
6/15/2016
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.80
|
23.90
|
23.93
|
13.38
|
3,970
|
|
6/14/2016
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.95
|
13.43
|
2,400
|
|
6/13/2016
|
-0.40 / -1.65%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.95
|
13.38
|
1,400
|
|
6/10/2016
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.10
|
24.30
|
24.31
|
13.60
|
3,620
|
|
6/9/2016
|
+0.60 / +2.52%
|
24.00
|
24.40
|
23.80
|
24.40
|
24.03
|
13.66
|
18,810
|
|
6/8/2016
|
-0.30 / -1.24%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.85
|
13.32
|
6,540
|
|
6/7/2016
|
+0.10 / +0.42%
|
24.30
|
24.30
|
24.00
|
24.10
|
24.17
|
13.49
|
38,640
|
|
|