|
Closing price on 8/10/2016
|
|
| Open |
27.00 |
| High |
27.90 |
| Low |
27.00 |
| Volume |
20,570 |
| Split-adjusted Price |
15.50 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2016
|
+0.30 / +1.09%
|
27.00
|
27.90
|
27.00
|
27.70
|
27.56
|
15.50
|
20,570
|
|
|
8/9/2016
|
+0.60 / +2.24%
|
26.80
|
27.40
|
26.50
|
27.40
|
27.27
|
15.33
|
2,530
|
|
|
8/8/2016
|
-0.10 / -0.37%
|
25.50
|
27.00
|
25.50
|
26.80
|
26.15
|
15.00
|
3,900
|
|
|
8/5/2016
|
-0.10 / -0.37%
|
26.50
|
26.90
|
26.50
|
26.90
|
26.80
|
15.05
|
5,000
|
|
|
8/4/2016
|
-0.20 / -0.74%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.02
|
15.11
|
5,700
|
|
|
8/3/2016
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
15.22
|
7,120
|
|
|
8/2/2016
|
-0.10 / -0.37%
|
27.00
|
27.20
|
26.10
|
27.20
|
26.68
|
15.22
|
4,610
|
|
|
8/1/2016
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.30
|
27.30
|
27.45
|
15.28
|
60
|
|
|
7/29/2016
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
15.28
|
3,000
|
|
|
7/28/2016
|
+0.30 / +1.11%
|
27.50
|
27.50
|
27.00
|
27.30
|
27.24
|
15.28
|
12,590
|
|
|
7/27/2016
|
+1.00 / +3.85%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.97
|
15.11
|
10,420
|
|
|
7/26/2016
|
-1.00 / -3.70%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.37
|
14.55
|
13,650
|
|
|
7/25/2016
|
-0.40 / -1.46%
|
27.00
|
27.80
|
26.70
|
27.00
|
26.79
|
15.11
|
5,040
|
|
|
7/22/2016
|
-0.10 / -0.36%
|
27.50
|
27.60
|
27.20
|
27.40
|
27.31
|
15.33
|
12,230
|
|
|
7/21/2016
|
-0.40 / -1.43%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.73
|
15.39
|
18,500
|
|
|
7/20/2016
|
-0.20 / -0.71%
|
28.10
|
28.20
|
27.90
|
27.90
|
28.05
|
15.61
|
8,450
|
|
|
7/19/2016
|
+0.10 / +0.36%
|
28.10
|
28.10
|
28.00
|
28.10
|
28.02
|
15.73
|
32,760
|
|
|
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
|
|
|