Closing price on 9/30/2021
|
|
Open |
36.75 |
High |
37.50 |
Low |
36.70 |
Volume |
13,300 |
Split-adjusted Price |
29.02 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2021
|
+0.20 / +0.55%
|
36.75
|
37.50
|
36.70
|
36.85
|
36.84
|
29.02
|
13,300
|
|
9/29/2021
|
+0.35 / +0.91%
|
38.70
|
39.00
|
38.50
|
38.85
|
38.66
|
28.86
|
20,200
|
|
9/28/2021
|
0.00 / 0.00%
|
37.90
|
38.95
|
37.80
|
38.50
|
38.13
|
28.60
|
26,700
|
|
9/27/2021
|
-0.50 / -1.28%
|
39.90
|
39.90
|
38.20
|
38.50
|
38.88
|
28.60
|
58,100
|
|
9/24/2021
|
-0.10 / -0.26%
|
38.30
|
39.30
|
38.30
|
39.00
|
38.70
|
28.98
|
34,700
|
|
9/23/2021
|
+0.55 / +1.43%
|
39.90
|
40.50
|
39.00
|
39.10
|
39.70
|
29.05
|
52,900
|
|
9/22/2021
|
+0.20 / +0.52%
|
38.40
|
38.80
|
38.00
|
38.55
|
38.40
|
28.64
|
46,300
|
|
9/21/2021
|
-0.10 / -0.26%
|
37.70
|
38.45
|
37.00
|
38.35
|
37.80
|
28.49
|
95,400
|
|
9/20/2021
|
+0.20 / +0.52%
|
38.40
|
39.00
|
38.30
|
38.45
|
38.48
|
28.57
|
61,300
|
|
9/17/2021
|
+0.45 / +1.19%
|
37.60
|
38.50
|
37.60
|
38.25
|
38.13
|
28.42
|
80,000
|
|
9/16/2021
|
-0.75 / -1.95%
|
37.50
|
38.80
|
37.50
|
37.80
|
37.83
|
28.08
|
60,400
|
|
9/15/2021
|
-0.70 / -1.78%
|
41.00
|
41.00
|
38.50
|
38.55
|
39.46
|
28.64
|
77,700
|
|
9/14/2021
|
+2.55 / +6.95%
|
37.70
|
39.25
|
37.00
|
39.25
|
38.82
|
29.16
|
134,300
|
|
9/13/2021
|
+2.10 / +6.07%
|
36.50
|
36.70
|
35.75
|
36.70
|
36.14
|
27.27
|
107,800
|
|
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
|
|
|