|
Closing price on 12/3/2025
|
|
| Open |
30.50 |
| High |
30.80 |
| Low |
30.50 |
| Volume |
4,100 |
| Split-adjusted Price |
30.80 |
|
|
CLL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2025
|
+0.30 / +0.98%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.67
|
30.80
|
4,100
|
|
|
12/2/2025
|
-0.20 / -0.65%
|
30.65
|
30.65
|
30.50
|
30.50
|
30.59
|
30.50
|
3,600
|
|
|
12/1/2025
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.50
|
30.70
|
30.58
|
30.70
|
15,400
|
|
|
11/28/2025
|
-0.05 / -0.16%
|
30.60
|
30.70
|
30.60
|
30.70
|
30.61
|
30.70
|
8,200
|
|
|
11/27/2025
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.70
|
30.75
|
30.74
|
30.75
|
3,400
|
|
|
11/26/2025
|
+0.10 / +0.33%
|
30.50
|
30.75
|
30.50
|
30.75
|
30.62
|
30.75
|
6,000
|
|
|
11/25/2025
|
0.00 / 0.00%
|
30.70
|
30.75
|
30.50
|
30.65
|
30.63
|
30.65
|
24,000
|
|
|
11/24/2025
|
+0.05 / +0.16%
|
30.60
|
30.65
|
30.60
|
30.65
|
30.61
|
30.65
|
8,800
|
|
|
11/21/2025
|
-0.20 / -0.65%
|
30.70
|
30.80
|
30.50
|
30.60
|
30.61
|
30.60
|
8,300
|
|
|
11/20/2025
|
-0.10 / -0.32%
|
30.80
|
31.00
|
30.80
|
30.80
|
30.90
|
30.80
|
34,800
|
|
|
11/19/2025
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.70
|
30.90
|
30.84
|
30.90
|
5,700
|
|
|
11/18/2025
|
+0.10 / +0.32%
|
30.75
|
30.90
|
30.65
|
30.90
|
30.77
|
30.90
|
16,600
|
|
|
11/17/2025
|
0.00 / 0.00%
|
30.80
|
30.85
|
30.70
|
30.80
|
30.75
|
30.80
|
15,700
|
|
|
11/14/2025
|
+0.10 / +0.33%
|
30.85
|
30.85
|
30.65
|
30.80
|
30.71
|
30.80
|
8,200
|
|
|
11/13/2025
|
-0.10 / -0.32%
|
30.80
|
30.80
|
30.70
|
30.70
|
30.75
|
30.70
|
5,900
|
|
|
11/12/2025
|
+0.20 / +0.65%
|
30.60
|
30.85
|
30.60
|
30.80
|
30.69
|
30.80
|
3,800
|
|
|
11/11/2025
|
-0.05 / -0.16%
|
30.70
|
30.80
|
30.55
|
30.60
|
30.63
|
30.60
|
26,200
|
|
|
11/10/2025
|
-0.05 / -0.16%
|
30.95
|
30.95
|
30.65
|
30.65
|
30.75
|
30.65
|
3,400
|
|
|
11/7/2025
|
-0.05 / -0.16%
|
30.50
|
30.75
|
30.50
|
30.70
|
30.67
|
30.70
|
6,600
|
|
|
11/6/2025
|
+0.05 / +0.16%
|
30.70
|
30.80
|
30.70
|
30.75
|
30.74
|
30.75
|
3,400
|
|
|
11/5/2025
|
-0.15 / -0.49%
|
30.85
|
30.90
|
30.70
|
30.70
|
30.78
|
30.70
|
3,500
|
|
|
11/4/2025
|
-0.05 / -0.16%
|
30.90
|
30.90
|
30.50
|
30.85
|
30.74
|
30.85
|
11,000
|
|
|
11/3/2025
|
+0.15 / +0.49%
|
31.00
|
31.00
|
30.75
|
30.90
|
30.83
|
30.90
|
4,900
|
|
|
10/31/2025
|
-0.25 / -0.81%
|
30.90
|
31.00
|
30.75
|
30.75
|
30.89
|
30.75
|
17,600
|
|
|
10/30/2025
|
+0.40 / +1.31%
|
30.80
|
31.10
|
30.80
|
31.00
|
30.92
|
31.00
|
22,800
|
|
|
10/29/2025
|
0.00 / 0.00%
|
30.60
|
30.70
|
30.50
|
30.60
|
30.65
|
30.60
|
11,800
|
|
|
10/28/2025
|
0.00 / 0.00%
|
30.55
|
30.65
|
30.50
|
30.60
|
30.55
|
30.60
|
11,900
|
|
|
10/27/2025
|
0.00 / 0.00%
|
30.60
|
30.65
|
30.55
|
30.60
|
30.59
|
30.60
|
9,900
|
|
|
10/24/2025
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.50
|
30.60
|
30.59
|
30.60
|
10,300
|
|
|
10/23/2025
|
0.00 / 0.00%
|
30.85
|
30.95
|
30.50
|
30.70
|
30.62
|
30.70
|
24,100
|
|
|