|
Closing price on 8/3/2015
|
|
| Open |
27.90 |
| High |
27.90 |
| Low |
27.50 |
| Volume |
9,510 |
| Split-adjusted Price |
14.39 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/10/2015
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.50
|
25.50
|
25.50
|
13.34
|
20,170
|
|
|
7/9/2015
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.75
|
13.34
|
8,320
|
|
|
7/8/2015
|
+0.60 / +2.36%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.75
|
13.61
|
11,030
|
|
|
7/7/2015
|
-0.40 / -1.55%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
13.29
|
3,000
|
|
|
7/6/2015
|
0.00 / 0.00%
|
25.80
|
26.50
|
25.80
|
25.80
|
25.94
|
13.50
|
11,000
|
|
|
7/3/2015
|
-0.20 / -0.77%
|
26.00
|
26.10
|
25.60
|
25.80
|
25.90
|
13.50
|
28,150
|
|
|
7/2/2015
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.00
|
13.61
|
3,500
|
|
|
7/1/2015
|
-0.40 / -1.52%
|
25.70
|
26.00
|
25.70
|
26.00
|
25.85
|
13.61
|
2,800
|
|
|
6/30/2015
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.40
|
26.40
|
26.49
|
13.82
|
6,870
|
|
|
6/29/2015
|
-1.00 / -3.64%
|
27.50
|
27.50
|
26.40
|
26.50
|
26.50
|
13.87
|
2,000
|
|
|
6/26/2015
|
+0.30 / +1.10%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.25
|
14.39
|
310
|
|
|
6/25/2015
|
-0.30 / -1.09%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.10
|
14.23
|
1,420
|
|
|
6/24/2015
|
-0.20 / -0.72%
|
27.00
|
27.50
|
26.60
|
27.50
|
26.69
|
14.39
|
2,960
|
|
|
6/23/2015
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
14.50
|
20
|
|
|