Closing price on 9/7/2016
|
|
Open |
27.10 |
High |
27.10 |
Low |
27.10 |
Volume |
200 |
Split-adjusted Price |
15.17 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2016
|
-0.10 / -0.37%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
15.17
|
200
|
|
9/6/2016
|
+0.50 / +1.87%
|
26.80
|
27.20
|
26.50
|
27.20
|
26.93
|
15.22
|
4,040
|
|
9/5/2016
|
-0.80 / -2.91%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
14.94
|
3,000
|
|
9/1/2016
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
15.39
|
1,000
|
|
8/31/2016
|
+0.50 / +1.89%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
15.11
|
120
|
|
8/30/2016
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
14.83
|
0
|
|
8/29/2016
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.50
|
14.83
|
8,150
|
|
8/26/2016
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
14.89
|
340
|
|
8/25/2016
|
+0.10 / +0.38%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
14.89
|
300
|
|
8/24/2016
|
-0.20 / -0.75%
|
26.70
|
27.40
|
26.50
|
26.50
|
26.67
|
14.83
|
8,250
|
|
8/23/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.74
|
14.94
|
5,610
|
|
8/22/2016
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.85
|
14.94
|
10,490
|
|
8/19/2016
|
-1.00 / -3.57%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.05
|
15.11
|
14,600
|
|
8/18/2016
|
+0.50 / +1.82%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.23
|
15.67
|
2,020
|
|
8/17/2016
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
15.39
|
0
|
|
8/16/2016
|
+0.50 / +1.85%
|
27.00
|
27.60
|
27.00
|
27.50
|
27.52
|
15.39
|
2,180
|
|
8/15/2016
|
-0.10 / -0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
15.11
|
13,160
|
|
8/12/2016
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
15.17
|
0
|
|
8/11/2016
|
-0.60 / -2.17%
|
27.70
|
27.70
|
27.10
|
27.10
|
27.40
|
15.17
|
200
|
|
8/10/2016
|
+0.30 / +1.09%
|
27.00
|
27.90
|
27.00
|
27.70
|
27.56
|
15.50
|
20,570
|
|
8/9/2016
|
+0.60 / +2.24%
|
26.80
|
27.40
|
26.50
|
27.40
|
27.27
|
15.33
|
2,530
|
|
8/8/2016
|
-0.10 / -0.37%
|
25.50
|
27.00
|
25.50
|
26.80
|
26.15
|
15.00
|
3,900
|
|
8/5/2016
|
-0.10 / -0.37%
|
26.50
|
26.90
|
26.50
|
26.90
|
26.80
|
15.05
|
5,000
|
|
8/4/2016
|
-0.20 / -0.74%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.02
|
15.11
|
5,700
|
|
8/3/2016
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
15.22
|
7,120
|
|
8/2/2016
|
-0.10 / -0.37%
|
27.00
|
27.20
|
26.10
|
27.20
|
26.68
|
15.22
|
4,610
|
|
8/1/2016
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.30
|
27.30
|
27.45
|
15.28
|
60
|
|
7/29/2016
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
15.28
|
3,000
|
|
7/28/2016
|
+0.30 / +1.11%
|
27.50
|
27.50
|
27.00
|
27.30
|
27.24
|
15.28
|
12,590
|
|
7/27/2016
|
+1.00 / +3.85%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.97
|
15.11
|
10,420
|
|
|