|
Closing price on 8/21/2015
|
|
| Open |
25.00 |
| High |
25.40 |
| Low |
23.90 |
| Volume |
2,280 |
| Split-adjusted Price |
12.56 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2015
|
-1.50 / -5.88%
|
25.00
|
25.40
|
23.90
|
24.00
|
24.56
|
12.56
|
2,280
|
|
|
8/20/2015
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.50
|
25.50
|
25.22
|
13.34
|
4,560
|
|
|
8/19/2015
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.10
|
25.50
|
25.65
|
13.34
|
440
|
|
|
8/18/2015
|
+0.10 / +0.39%
|
26.50
|
26.50
|
25.60
|
25.60
|
26.19
|
13.40
|
420
|
|
|
8/17/2015
|
-0.30 / -1.16%
|
25.10
|
25.50
|
25.10
|
25.50
|
25.12
|
13.34
|
5,810
|
|
|
8/14/2015
|
-0.20 / -0.77%
|
25.50
|
25.90
|
25.50
|
25.80
|
25.78
|
13.50
|
9,000
|
|
|
8/13/2015
|
0.00 / 0.00%
|
25.60
|
26.00
|
25.50
|
26.00
|
25.78
|
13.61
|
8,830
|
|
|
8/12/2015
|
-1.50 / -5.45%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
13.61
|
1,100
|
|
|
8/11/2015
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
14.39
|
10
|
|
|
8/10/2015
|
+0.90 / +3.45%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.13
|
60
|
|
|
8/7/2015
|
-0.90 / -3.33%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
13.66
|
40
|
|
|
8/6/2015
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.00
|
27.00
|
26.14
|
14.13
|
23,600
|
|
|
8/5/2015
|
-0.50 / -1.82%
|
27.10
|
27.20
|
27.00
|
27.00
|
27.04
|
14.13
|
1,590
|
|
|
8/4/2015
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.40
|
27.50
|
26.60
|
14.39
|
940
|
|
|
8/3/2015
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.50
|
27.50
|
27.87
|
14.39
|
9,510
|
|
|
7/31/2015
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
14.39
|
20
|
|
|
7/30/2015
|
+1.00 / +3.77%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
14.39
|
300
|
|
|
7/29/2015
|
-0.40 / -1.49%
|
26.90
|
26.90
|
26.30
|
26.50
|
26.58
|
13.87
|
3,800
|
|
|
7/28/2015
|
-1.20 / -4.27%
|
26.40
|
28.10
|
26.40
|
26.90
|
27.02
|
14.08
|
19,690
|
|
|
7/27/2015
|
0.00 / 0.00%
|
28.00
|
28.20
|
28.00
|
28.10
|
28.19
|
14.71
|
4,080
|
|
|
7/24/2015
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
14.71
|
0
|
|
|
7/23/2015
|
-0.10 / -0.35%
|
28.10
|
28.10
|
26.50
|
28.10
|
27.81
|
14.71
|
13,270
|
|
|
7/22/2015
|
0.00 / 0.00%
|
28.10
|
28.20
|
28.10
|
28.20
|
28.17
|
14.76
|
4,260
|
|
|
7/21/2015
|
+0.40 / +1.44%
|
28.20
|
28.20
|
28.00
|
28.20
|
28.04
|
14.76
|
6,240
|
|
|
7/20/2015
|
+0.60 / +2.21%
|
27.20
|
27.80
|
27.20
|
27.80
|
27.36
|
14.55
|
5,190
|
|
|
7/17/2015
|
+1.20 / +4.62%
|
26.20
|
27.20
|
26.20
|
27.20
|
26.87
|
14.23
|
17,270
|
|
|
7/16/2015
|
-0.40 / -1.52%
|
26.40
|
26.40
|
25.50
|
26.00
|
26.03
|
13.61
|
3,060
|
|
|
7/15/2015
|
-0.10 / -0.38%
|
25.40
|
26.40
|
25.40
|
26.40
|
25.90
|
13.82
|
40
|
|
|
7/14/2015
|
+0.50 / +1.92%
|
26.50
|
27.00
|
25.50
|
26.50
|
26.38
|
13.87
|
520
|
|
|
7/13/2015
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.96
|
13.61
|
4,930
|
|
|