Closing price on 8/17/2021
|
|
Open |
33.00 |
High |
33.00 |
Low |
32.20 |
Volume |
55,600 |
Split-adjusted Price |
24.00 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2021
|
-0.60 / -1.82%
|
33.00
|
33.00
|
32.20
|
32.30
|
32.39
|
24.00
|
55,600
|
|
8/16/2021
|
-1.30 / -3.80%
|
34.20
|
34.40
|
32.90
|
32.90
|
33.57
|
24.44
|
87,900
|
|
8/13/2021
|
-0.80 / -2.29%
|
32.80
|
34.20
|
32.80
|
34.20
|
33.19
|
25.41
|
75,900
|
|
8/12/2021
|
+0.40 / +1.16%
|
37.00
|
37.00
|
34.55
|
35.00
|
36.12
|
26.00
|
114,100
|
|
8/11/2021
|
+2.25 / +6.96%
|
34.60
|
34.60
|
34.45
|
34.60
|
34.60
|
25.71
|
201,400
|
|
8/10/2021
|
+0.85 / +2.70%
|
31.50
|
32.35
|
31.50
|
32.35
|
32.02
|
24.04
|
94,200
|
|
8/9/2021
|
+0.60 / +1.94%
|
31.50
|
31.50
|
30.85
|
31.50
|
31.08
|
23.40
|
83,600
|
|
8/6/2021
|
+0.20 / +0.65%
|
30.70
|
31.75
|
30.50
|
30.90
|
30.83
|
22.96
|
38,400
|
|
8/5/2021
|
-0.15 / -0.49%
|
30.85
|
30.85
|
30.20
|
30.70
|
30.44
|
22.81
|
13,700
|
|
8/4/2021
|
0.00 / 0.00%
|
30.65
|
30.90
|
30.65
|
30.85
|
30.83
|
22.92
|
4,800
|
|
8/3/2021
|
+1.35 / +4.58%
|
29.90
|
30.85
|
29.90
|
30.85
|
30.00
|
22.92
|
5,000
|
|
8/2/2021
|
-0.80 / -2.64%
|
29.65
|
31.00
|
29.50
|
29.50
|
30.59
|
21.92
|
5,100
|
|
7/30/2021
|
-0.70 / -2.26%
|
29.50
|
30.30
|
29.50
|
30.30
|
30.00
|
22.51
|
2,500
|
|
7/29/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
23.03
|
0
|
|
7/28/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
23.03
|
0
|
|
7/27/2021
|
+0.50 / +1.64%
|
31.00
|
31.00
|
30.00
|
31.00
|
30.09
|
23.03
|
11,500
|
|
7/26/2021
|
-0.40 / -1.29%
|
30.50
|
30.80
|
30.50
|
30.50
|
30.50
|
22.66
|
2,400
|
|
7/23/2021
|
-0.10 / -0.32%
|
30.00
|
31.00
|
29.60
|
30.90
|
29.69
|
22.96
|
3,200
|
|
7/22/2021
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.60
|
31.00
|
30.60
|
23.03
|
2,000
|
|
7/21/2021
|
+1.60 / +5.44%
|
29.40
|
31.00
|
29.40
|
31.00
|
29.46
|
23.03
|
18,500
|
|
7/20/2021
|
-0.45 / -1.51%
|
29.40
|
29.60
|
29.40
|
29.40
|
29.60
|
21.84
|
500
|
|
7/19/2021
|
+0.85 / +2.93%
|
29.00
|
30.00
|
28.60
|
29.85
|
30.00
|
22.18
|
400
|
|
7/16/2021
|
-1.00 / -3.33%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.46
|
21.55
|
3,700
|
|
7/15/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.29
|
300
|
|
7/14/2021
|
0.00 / 0.00%
|
28.60
|
30.00
|
28.60
|
30.00
|
30.00
|
22.29
|
5,200
|
|
7/13/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.29
|
0
|
|
7/12/2021
|
-1.30 / -4.15%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.38
|
22.29
|
5,300
|
|
7/9/2021
|
+0.50 / +1.62%
|
31.65
|
31.65
|
30.60
|
31.30
|
30.80
|
23.26
|
6,500
|
|
7/8/2021
|
0.00 / 0.00%
|
30.80
|
30.90
|
30.80
|
30.80
|
30.86
|
22.88
|
6,300
|
|
7/7/2021
|
-0.20 / -0.65%
|
30.80
|
31.45
|
30.80
|
30.80
|
30.80
|
22.88
|
600
|
|
|