Closing price on 9/11/2017
|
|
Open |
27.00 |
High |
27.00 |
Low |
27.00 |
Volume |
64,044 |
Split-adjusted Price |
16.18 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.18
|
64,044
|
|
9/8/2017
|
-0.35 / -1.28%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.18
|
63,204
|
|
9/7/2017
|
0.00 / 0.00%
|
27.00
|
27.35
|
27.00
|
27.35
|
27.26
|
16.39
|
68,984
|
|
9/6/2017
|
+0.35 / +1.30%
|
27.35
|
27.35
|
27.35
|
27.35
|
27.35
|
16.39
|
400
|
|
9/5/2017
|
+0.50 / +1.89%
|
27.30
|
27.30
|
27.00
|
27.00
|
27.15
|
16.18
|
100
|
|
9/1/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
0
|
|
8/31/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
0
|
|
8/30/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
3,500
|
|
8/29/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
0
|
|
8/28/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.50
|
26.50
|
27.47
|
15.88
|
28,650
|
|
8/25/2017
|
-0.25 / -0.93%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
580
|
|
8/24/2017
|
+0.25 / +0.94%
|
26.75
|
26.75
|
26.75
|
26.75
|
26.75
|
16.03
|
3,500
|
|
8/23/2017
|
0.00 / 0.00%
|
26.95
|
26.95
|
26.50
|
26.50
|
26.67
|
15.88
|
1,500
|
|
8/22/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
3,260
|
|
8/21/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
2,240
|
|
8/18/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
44,940
|
|
8/17/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
20
|
|
8/16/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
23,070
|
|
8/15/2017
|
0.00 / 0.00%
|
26.95
|
26.95
|
26.50
|
26.50
|
26.62
|
15.88
|
4,170
|
|
8/14/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
25,940
|
|
8/11/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.50
|
26.38
|
15.88
|
16,000
|
|
8/10/2017
|
+0.40 / +1.53%
|
26.50
|
26.50
|
26.45
|
26.50
|
26.50
|
15.88
|
4,000
|
|
8/9/2017
|
+0.10 / +0.38%
|
26.10
|
26.90
|
26.10
|
26.10
|
26.30
|
15.64
|
40
|
|
8/8/2017
|
-1.00 / -3.70%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
15.58
|
380
|
|
8/7/2017
|
+0.50 / +1.89%
|
27.00
|
27.00
|
26.95
|
27.00
|
27.00
|
16.18
|
4,000
|
|
8/4/2017
|
+0.50 / +1.92%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.88
|
7,500
|
|
8/3/2017
|
0.00 / 0.00%
|
26.00
|
26.50
|
26.00
|
26.00
|
26.14
|
15.58
|
9,680
|
|
8/2/2017
|
0.00 / 0.00%
|
26.00
|
26.50
|
26.00
|
26.00
|
26.20
|
15.58
|
29,700
|
|
8/1/2017
|
-1.35 / -4.94%
|
27.35
|
27.35
|
26.00
|
26.00
|
26.09
|
15.58
|
2,300
|
|
7/31/2017
|
0.00 / 0.00%
|
27.35
|
27.35
|
27.35
|
27.35
|
27.35
|
16.39
|
0
|
|
|