|
Closing price on 9/12/2023
|
|
| Open |
39.20 |
| High |
41.00 |
| Low |
39.00 |
| Volume |
130,800 |
| Split-adjusted Price |
35.04 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2023
|
+1.45 / +3.68%
|
39.20
|
41.00
|
39.00
|
40.90
|
39.82
|
35.04
|
130,800
|
|
|
9/11/2023
|
0.00 / 0.00%
|
39.45
|
39.45
|
38.00
|
39.45
|
39.19
|
33.80
|
11,700
|
|
|
9/8/2023
|
+0.65 / +1.68%
|
38.80
|
39.45
|
38.80
|
39.45
|
38.87
|
33.80
|
900
|
|
|
9/7/2023
|
-1.10 / -2.76%
|
40.80
|
40.80
|
37.15
|
38.80
|
38.37
|
33.24
|
9,200
|
|
|
9/6/2023
|
+0.90 / +2.31%
|
39.00
|
39.95
|
39.00
|
39.90
|
39.83
|
34.19
|
5,100
|
|
|
9/5/2023
|
+1.90 / +5.12%
|
37.25
|
39.00
|
37.25
|
39.00
|
38.40
|
33.42
|
31,200
|
|
|
8/31/2023
|
+0.60 / +1.64%
|
37.30
|
37.35
|
36.10
|
37.10
|
37.18
|
31.79
|
15,800
|
|
|
8/30/2023
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
31.27
|
0
|
|
|
8/29/2023
|
+1.45 / +4.14%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.08
|
31.27
|
1,900
|
|
|
8/28/2023
|
-2.00 / -5.40%
|
36.10
|
36.10
|
35.05
|
35.05
|
35.09
|
30.03
|
4,800
|
|
|
8/25/2023
|
+0.05 / +0.14%
|
37.15
|
37.15
|
37.05
|
37.05
|
37.06
|
31.74
|
5,700
|
|
|
8/24/2023
|
+0.35 / +0.95%
|
35.05
|
37.35
|
35.05
|
37.00
|
37.05
|
31.70
|
5,700
|
|
|
8/23/2023
|
0.00 / 0.00%
|
36.65
|
36.65
|
36.65
|
36.65
|
36.65
|
31.40
|
0
|
|
|
8/22/2023
|
-0.05 / -0.14%
|
35.00
|
36.65
|
34.70
|
36.65
|
34.86
|
31.40
|
5,600
|
|
|
8/21/2023
|
-0.10 / -0.27%
|
34.40
|
36.70
|
34.40
|
36.70
|
35.55
|
31.45
|
1,300
|
|
|
8/18/2023
|
-0.10 / -0.27%
|
36.85
|
36.85
|
36.00
|
36.80
|
36.74
|
31.53
|
13,500
|
|
|
8/17/2023
|
+0.70 / +1.93%
|
38.00
|
38.00
|
36.90
|
36.90
|
37.38
|
31.62
|
3,200
|
|
|
8/16/2023
|
-0.30 / -0.82%
|
36.50
|
36.50
|
34.05
|
36.20
|
35.12
|
31.02
|
7,800
|
|
|
8/15/2023
|
-0.70 / -1.88%
|
36.65
|
37.20
|
36.40
|
36.50
|
36.51
|
31.27
|
3,300
|
|
|
8/14/2023
|
+0.20 / +0.54%
|
37.55
|
37.55
|
37.20
|
37.20
|
37.49
|
31.87
|
10,400
|
|
|
8/11/2023
|
+0.20 / +0.54%
|
37.00
|
37.35
|
37.00
|
37.00
|
37.22
|
31.70
|
25,400
|
|
|
8/10/2023
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.80
|
36.80
|
36.84
|
31.53
|
9,800
|
|
|
8/9/2023
|
+0.10 / +0.27%
|
36.50
|
36.80
|
36.45
|
36.80
|
36.58
|
31.53
|
3,000
|
|
|
8/8/2023
|
-0.30 / -0.81%
|
37.00
|
37.30
|
36.55
|
36.70
|
36.56
|
31.45
|
9,300
|
|
|
8/7/2023
|
+0.10 / +0.27%
|
36.50
|
37.40
|
36.50
|
37.00
|
37.08
|
31.70
|
8,200
|
|
|
8/4/2023
|
+0.40 / +1.10%
|
36.40
|
36.90
|
36.40
|
36.90
|
36.74
|
31.62
|
15,200
|
|
|
8/3/2023
|
-0.40 / -1.08%
|
36.90
|
36.90
|
36.40
|
36.50
|
36.47
|
31.27
|
2,800
|
|
|
8/2/2023
|
-0.05 / -0.14%
|
36.00
|
36.90
|
34.40
|
36.90
|
35.88
|
31.62
|
11,400
|
|
|
8/1/2023
|
+0.35 / +0.96%
|
36.60
|
36.95
|
36.60
|
36.95
|
36.90
|
31.66
|
9,800
|
|
|
7/31/2023
|
-0.40 / -1.08%
|
36.10
|
37.00
|
36.10
|
36.60
|
36.10
|
31.36
|
1,100
|
|
|