Closing price on 9/26/2022
|
|
Open |
29.60 |
High |
30.30 |
Low |
29.60 |
Volume |
8,900 |
Split-adjusted Price |
23.59 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2022
|
+0.10 / +0.34%
|
29.60
|
30.30
|
29.60
|
29.95
|
29.94
|
23.59
|
8,900
|
|
9/23/2022
|
+0.15 / +0.51%
|
29.65
|
30.15
|
28.40
|
29.85
|
29.84
|
23.51
|
39,700
|
|
9/22/2022
|
+0.30 / +1.02%
|
29.40
|
29.70
|
29.40
|
29.70
|
29.62
|
23.39
|
5,300
|
|
9/21/2022
|
-0.10 / -0.34%
|
29.05
|
29.40
|
29.00
|
29.40
|
29.06
|
23.15
|
25,900
|
|
9/20/2022
|
+0.05 / +0.17%
|
29.45
|
29.50
|
29.45
|
29.50
|
29.49
|
23.23
|
1,300
|
|
9/19/2022
|
+0.15 / +0.51%
|
29.30
|
29.55
|
29.30
|
29.45
|
29.35
|
23.19
|
5,400
|
|
9/16/2022
|
-0.30 / -1.01%
|
29.60
|
29.95
|
29.30
|
29.30
|
29.60
|
23.08
|
8,100
|
|
9/15/2022
|
-0.05 / -0.17%
|
29.65
|
29.65
|
29.60
|
29.60
|
29.63
|
23.31
|
900
|
|
9/14/2022
|
-0.05 / -0.17%
|
29.10
|
29.65
|
29.10
|
29.65
|
29.29
|
23.35
|
3,900
|
|
9/13/2022
|
-0.15 / -0.50%
|
29.80
|
29.80
|
29.40
|
29.70
|
29.65
|
23.39
|
3,300
|
|
9/12/2022
|
0.00 / 0.00%
|
29.85
|
29.90
|
29.85
|
29.85
|
29.85
|
23.51
|
7,000
|
|
9/9/2022
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.30
|
29.85
|
29.72
|
23.51
|
3,700
|
|
9/8/2022
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.10
|
29.95
|
29.33
|
23.59
|
3,000
|
|
9/7/2022
|
+0.25 / +0.84%
|
29.30
|
30.05
|
29.15
|
30.05
|
29.41
|
23.67
|
6,500
|
|
9/6/2022
|
+0.10 / +0.34%
|
29.50
|
29.80
|
29.50
|
29.80
|
29.72
|
23.47
|
6,300
|
|
9/5/2022
|
-0.40 / -1.33%
|
30.10
|
30.10
|
29.45
|
29.70
|
29.70
|
23.39
|
26,800
|
|
8/31/2022
|
+0.10 / +0.33%
|
29.80
|
30.10
|
29.30
|
30.10
|
29.36
|
23.71
|
5,400
|
|
8/30/2022
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.00
|
30.00
|
29.75
|
23.63
|
2,700
|
|
8/29/2022
|
-0.25 / -0.83%
|
29.80
|
30.05
|
29.80
|
30.00
|
29.90
|
23.63
|
10,100
|
|
8/26/2022
|
+0.15 / +0.50%
|
30.15
|
30.25
|
30.10
|
30.25
|
30.13
|
23.82
|
1,300
|
|
8/25/2022
|
-0.10 / -0.33%
|
30.45
|
30.45
|
30.10
|
30.10
|
30.23
|
23.71
|
19,000
|
|
8/24/2022
|
+0.20 / +0.67%
|
30.00
|
30.30
|
30.00
|
30.20
|
30.22
|
23.78
|
4,600
|
|
8/23/2022
|
0.00 / 0.00%
|
29.95
|
30.15
|
29.90
|
30.00
|
30.01
|
23.63
|
16,900
|
|
8/22/2022
|
-0.20 / -0.66%
|
30.10
|
30.15
|
30.00
|
30.00
|
30.06
|
23.63
|
14,400
|
|
8/19/2022
|
-0.10 / -0.33%
|
30.75
|
30.75
|
30.00
|
30.20
|
30.16
|
23.78
|
10,000
|
|
8/18/2022
|
-0.25 / -0.82%
|
30.55
|
30.95
|
30.00
|
30.30
|
30.30
|
23.86
|
9,400
|
|
8/17/2022
|
+0.15 / +0.49%
|
30.40
|
30.85
|
30.25
|
30.55
|
30.34
|
24.06
|
10,900
|
|
8/16/2022
|
+0.15 / +0.50%
|
30.25
|
30.45
|
30.00
|
30.40
|
30.27
|
23.94
|
12,000
|
|
8/15/2022
|
-0.05 / -0.17%
|
30.20
|
30.45
|
30.05
|
30.25
|
30.18
|
23.82
|
8,600
|
|
8/12/2022
|
+0.40 / +1.34%
|
30.40
|
30.40
|
29.60
|
30.30
|
29.92
|
23.86
|
14,600
|
|
|