Closing price on 9/10/2021
|
|
Open |
35.00 |
High |
35.30 |
Low |
34.40 |
Volume |
27,700 |
Split-adjusted Price |
25.71 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2021
|
-0.15 / -0.43%
|
35.00
|
35.30
|
34.40
|
34.60
|
34.91
|
25.71
|
27,700
|
|
9/9/2021
|
+0.55 / +1.61%
|
34.20
|
34.80
|
34.00
|
34.75
|
34.53
|
25.82
|
26,700
|
|
9/8/2021
|
-0.80 / -2.29%
|
34.95
|
34.95
|
34.00
|
34.20
|
34.37
|
25.41
|
40,700
|
|
9/7/2021
|
-1.05 / -2.91%
|
37.00
|
37.00
|
34.60
|
35.00
|
34.93
|
26.00
|
44,200
|
|
9/6/2021
|
+2.35 / +6.97%
|
33.90
|
36.05
|
33.90
|
36.05
|
35.27
|
26.78
|
112,000
|
|
9/1/2021
|
+0.35 / +1.05%
|
33.30
|
34.20
|
32.70
|
33.70
|
33.46
|
25.04
|
61,500
|
|
8/31/2021
|
-0.10 / -0.30%
|
33.30
|
33.55
|
33.00
|
33.35
|
33.34
|
24.78
|
44,000
|
|
8/30/2021
|
+0.40 / +1.21%
|
35.00
|
35.00
|
33.05
|
33.45
|
33.65
|
24.85
|
26,300
|
|
8/27/2021
|
+0.15 / +0.46%
|
34.20
|
34.20
|
32.30
|
33.05
|
32.90
|
24.56
|
24,100
|
|
8/26/2021
|
+1.20 / +3.79%
|
32.00
|
33.80
|
32.00
|
32.90
|
33.37
|
24.44
|
40,900
|
|
8/25/2021
|
0.00 / 0.00%
|
31.15
|
32.50
|
31.15
|
31.70
|
31.48
|
23.55
|
20,300
|
|
8/24/2021
|
-1.30 / -3.94%
|
33.00
|
33.00
|
31.70
|
31.70
|
31.98
|
23.55
|
13,100
|
|
8/23/2021
|
-0.50 / -1.49%
|
33.60
|
33.90
|
33.00
|
33.00
|
33.15
|
24.52
|
54,600
|
|
8/20/2021
|
+1.00 / +3.08%
|
33.00
|
34.00
|
32.50
|
33.50
|
33.14
|
24.89
|
95,100
|
|
8/19/2021
|
+0.50 / +1.56%
|
31.40
|
33.00
|
31.40
|
32.50
|
32.18
|
24.15
|
35,300
|
|
8/18/2021
|
-0.30 / -0.93%
|
32.25
|
32.35
|
31.20
|
32.00
|
32.03
|
23.78
|
21,300
|
|
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
|
|
|