Closing price on 7/6/2021
|
|
Open |
31.80 |
High |
31.80 |
Low |
31.00 |
Volume |
6,300 |
Split-adjusted Price |
23.03 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2021
|
-0.80 / -2.52%
|
31.80
|
31.80
|
31.00
|
31.00
|
31.27
|
23.03
|
6,300
|
|
7/5/2021
|
+0.20 / +0.63%
|
31.60
|
32.00
|
31.00
|
31.80
|
31.62
|
23.63
|
9,900
|
|
7/2/2021
|
-1.20 / -3.66%
|
32.05
|
32.80
|
31.50
|
31.60
|
32.80
|
23.48
|
19,100
|
|
7/1/2021
|
+0.40 / +1.23%
|
31.65
|
33.00
|
31.00
|
32.80
|
31.73
|
24.37
|
26,000
|
|
6/30/2021
|
+0.50 / +1.57%
|
31.80
|
32.50
|
31.50
|
32.40
|
31.90
|
24.07
|
17,000
|
|
6/29/2021
|
+0.90 / +2.90%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.25
|
23.70
|
12,800
|
|
6/28/2021
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.33
|
23.03
|
1,500
|
|
6/25/2021
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
22.96
|
1,300
|
|
6/24/2021
|
-0.20 / -0.64%
|
30.85
|
30.95
|
30.85
|
30.90
|
30.95
|
22.96
|
2,300
|
|
6/23/2021
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.00
|
31.10
|
31.06
|
23.11
|
4,700
|
|
6/22/2021
|
-0.30 / -0.95%
|
31.50
|
31.70
|
31.20
|
31.20
|
31.25
|
23.18
|
3,200
|
|
6/21/2021
|
+0.50 / +1.61%
|
31.30
|
32.00
|
31.25
|
31.50
|
31.49
|
23.40
|
10,100
|
|
6/18/2021
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.99
|
23.03
|
8,500
|
|
6/17/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
31.00
|
30.91
|
23.03
|
4,400
|
|
6/16/2021
|
-0.50 / -1.59%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.37
|
23.03
|
5,100
|
|
6/15/2021
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.33
|
23.40
|
4,500
|
|
6/14/2021
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.14
|
23.40
|
4,400
|
|
6/11/2021
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.50
|
31.00
|
30.87
|
23.03
|
2,300
|
|
6/10/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.95
|
31.00
|
31.00
|
23.03
|
600
|
|
6/9/2021
|
+0.90 / +2.99%
|
30.50
|
31.00
|
30.10
|
31.00
|
30.36
|
23.03
|
5,500
|
|
6/8/2021
|
-0.10 / -0.33%
|
30.20
|
30.20
|
30.10
|
30.10
|
30.10
|
22.36
|
9,800
|
|
6/7/2021
|
-0.30 / -0.98%
|
30.40
|
30.40
|
30.20
|
30.20
|
30.40
|
22.44
|
11,800
|
|
6/4/2021
|
-0.25 / -0.81%
|
30.75
|
30.75
|
30.50
|
30.50
|
30.53
|
22.66
|
17,000
|
|
6/3/2021
|
-0.05 / -0.16%
|
30.50
|
30.80
|
30.50
|
30.75
|
30.54
|
22.85
|
7,400
|
|
6/2/2021
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
22.88
|
2,800
|
|
6/1/2021
|
-0.60 / -1.90%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
23.03
|
300
|
|
5/31/2021
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
23.48
|
300
|
|
5/28/2021
|
+0.60 / +1.94%
|
31.00
|
31.60
|
30.80
|
31.60
|
30.88
|
23.48
|
3,400
|
|
5/27/2021
|
0.00 / 0.00%
|
31.90
|
32.00
|
30.60
|
31.00
|
31.88
|
23.03
|
1,600
|
|
5/26/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
23.03
|
0
|
|
|