|
Closing price on 9/5/2022
|
|
| Open |
30.10 |
| High |
30.10 |
| Low |
29.45 |
| Volume |
26,800 |
| Split-adjusted Price |
23.39 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2022
|
0.00 / 0.00%
|
29.70
|
30.70
|
29.65
|
29.90
|
29.86
|
23.55
|
34,800
|
|
|
8/10/2022
|
+0.35 / +1.18%
|
29.70
|
29.90
|
29.50
|
29.90
|
29.66
|
23.55
|
20,100
|
|
|
8/9/2022
|
+0.15 / +0.51%
|
29.40
|
29.55
|
29.40
|
29.55
|
29.46
|
23.27
|
19,900
|
|
|
8/8/2022
|
+0.15 / +0.51%
|
29.50
|
29.50
|
29.05
|
29.40
|
29.34
|
23.15
|
43,600
|
|
|
8/5/2022
|
-0.05 / -0.17%
|
28.50
|
29.35
|
28.10
|
29.25
|
28.97
|
23.04
|
9,900
|
|
|
8/4/2022
|
+0.25 / +0.86%
|
29.10
|
29.40
|
29.00
|
29.30
|
29.05
|
23.08
|
18,900
|
|
|
8/3/2022
|
+0.05 / +0.17%
|
29.40
|
29.40
|
28.90
|
29.05
|
29.01
|
22.88
|
14,500
|
|
|
8/2/2022
|
-0.20 / -0.68%
|
29.20
|
29.25
|
28.60
|
29.00
|
28.95
|
22.84
|
16,200
|
|
|
8/1/2022
|
+0.20 / +0.69%
|
29.00
|
29.60
|
29.00
|
29.20
|
29.08
|
23.00
|
5,000
|
|
|
7/29/2022
|
+0.55 / +1.93%
|
28.25
|
29.40
|
28.25
|
29.00
|
29.05
|
22.84
|
13,400
|
|
|
7/28/2022
|
+0.25 / +0.89%
|
28.10
|
28.45
|
28.00
|
28.45
|
28.19
|
22.41
|
23,000
|
|
|
7/27/2022
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.80
|
28.20
|
28.05
|
22.21
|
9,400
|
|
|
7/26/2022
|
+0.65 / +2.36%
|
28.30
|
28.30
|
28.20
|
28.20
|
28.24
|
22.21
|
26,200
|
|
|
7/25/2022
|
-0.45 / -1.61%
|
27.10
|
28.35
|
27.10
|
27.55
|
27.79
|
21.70
|
59,300
|
|
|
7/22/2022
|
0.00 / 0.00%
|
28.10
|
28.40
|
28.00
|
28.00
|
28.05
|
22.05
|
23,600
|
|
|