|
Closing price on 8/11/2014
|
|
| Open |
36.60 |
| High |
36.90 |
| Low |
36.50 |
| Volume |
63,560 |
| Split-adjusted Price |
18.38 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2014
|
-0.40 / -1.08%
|
36.60
|
36.90
|
36.50
|
36.50
|
36.70
|
18.38
|
63,560
|
|
|
8/8/2014
|
+0.50 / +1.37%
|
36.10
|
37.50
|
36.10
|
36.90
|
36.86
|
18.58
|
215,520
|
|
|
8/7/2014
|
-0.10 / -0.27%
|
36.40
|
36.60
|
36.30
|
36.40
|
36.42
|
18.33
|
104,660
|
|
|
8/6/2014
|
-0.30 / -0.82%
|
36.60
|
36.80
|
36.50
|
36.50
|
36.57
|
18.38
|
151,170
|
|
|
8/5/2014
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.40
|
36.80
|
36.60
|
18.53
|
134,580
|
|
|
8/4/2014
|
+0.60 / +1.66%
|
36.00
|
36.90
|
36.00
|
36.80
|
36.57
|
18.53
|
188,660
|
|
|
8/1/2014
|
+1.20 / +3.43%
|
35.00
|
36.20
|
34.90
|
36.20
|
35.57
|
18.23
|
126,520
|
|
|
7/31/2014
|
0.00 / 0.00%
|
34.80
|
35.00
|
34.50
|
35.00
|
34.61
|
17.63
|
182,760
|
|
|
7/30/2014
|
-0.60 / -1.69%
|
35.40
|
35.60
|
34.70
|
35.00
|
35.14
|
17.63
|
149,220
|
|
|
7/29/2014
|
-0.50 / -1.39%
|
35.80
|
36.00
|
35.20
|
35.60
|
35.75
|
17.93
|
92,470
|
|
|
7/28/2014
|
-0.40 / -1.10%
|
36.40
|
36.50
|
35.80
|
36.10
|
36.18
|
18.18
|
348,560
|
|
|
7/25/2014
|
-0.10 / -0.27%
|
36.50
|
36.80
|
36.50
|
36.50
|
36.54
|
18.38
|
159,020
|
|
|
7/24/2014
|
-0.20 / -0.54%
|
36.50
|
37.00
|
36.30
|
36.60
|
36.63
|
18.43
|
178,450
|
|
|
7/23/2014
|
-0.70 / -1.87%
|
36.70
|
38.20
|
36.60
|
36.80
|
37.20
|
18.53
|
174,030
|
|
|
7/22/2014
|
+1.50 / +4.17%
|
36.00
|
37.80
|
36.00
|
37.50
|
36.61
|
18.08
|
548,490
|
|
|
7/21/2014
|
+0.30 / +0.84%
|
35.70
|
36.80
|
35.00
|
36.00
|
35.60
|
17.36
|
245,280
|
|
|
7/18/2014
|
-0.70 / -1.92%
|
36.30
|
36.30
|
35.60
|
35.70
|
35.82
|
17.21
|
118,860
|
|
|
7/17/2014
|
-0.40 / -1.09%
|
36.90
|
36.90
|
35.80
|
36.40
|
36.39
|
17.55
|
117,160
|
|
|
7/16/2014
|
+1.80 / +5.14%
|
35.40
|
37.20
|
35.30
|
36.80
|
36.15
|
17.74
|
315,560
|
|
|
7/15/2014
|
+0.30 / +0.86%
|
35.00
|
35.20
|
34.80
|
35.00
|
35.01
|
16.87
|
162,120
|
|
|
7/14/2014
|
+1.50 / +4.52%
|
33.20
|
34.70
|
33.20
|
34.70
|
33.69
|
16.73
|
128,330
|
|
|
7/11/2014
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.00
|
33.20
|
33.09
|
16.01
|
38,710
|
|
|
7/10/2014
|
+0.20 / +0.61%
|
35.30
|
35.30
|
32.00
|
33.20
|
33.53
|
16.01
|
53,830
|
|
|
7/9/2014
|
+2.00 / +6.45%
|
33.00
|
33.10
|
30.50
|
33.00
|
31.20
|
15.91
|
666,130
|
|
|
7/8/2014
|
+31.00 / +0.00%
|
35.40
|
35.40
|
30.50
|
31.00
|
31.20
|
14.94
|
99,080
|
|
|