Closing price on 6/1/2015
|
|
Open |
28.00 |
High |
28.00 |
Low |
27.60 |
Volume |
1,550 |
Split-adjusted Price |
13.37 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2015
|
-0.70 / -2.47%
|
28.00
|
28.00
|
27.60
|
27.60
|
27.74
|
13.37
|
1,550
|
|
5/29/2015
|
0.00 / 0.00%
|
27.80
|
28.30
|
26.60
|
28.30
|
26.73
|
13.71
|
5,050
|
|
5/28/2015
|
+0.60 / +2.17%
|
29.00
|
29.00
|
27.70
|
28.30
|
27.76
|
13.71
|
340
|
|
5/27/2015
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
13.42
|
30
|
|
5/26/2015
|
-0.10 / -0.36%
|
27.50
|
27.80
|
27.50
|
27.70
|
27.76
|
13.42
|
9,510
|
|
5/25/2015
|
-0.10 / -0.36%
|
27.80
|
27.90
|
27.80
|
27.80
|
27.83
|
13.47
|
1,030
|
|
5/22/2015
|
0.00 / 0.00%
|
27.50
|
27.90
|
27.50
|
27.90
|
27.70
|
13.52
|
60
|
|
5/21/2015
|
-0.10 / -0.36%
|
26.60
|
27.90
|
26.60
|
27.90
|
27.25
|
13.52
|
2,140
|
|
5/20/2015
|
+0.70 / +2.56%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.53
|
13.57
|
7,700
|
|
5/19/2015
|
+0.10 / +0.37%
|
27.50
|
27.50
|
27.20
|
27.30
|
27.49
|
13.23
|
2,510
|
|
5/18/2015
|
-0.30 / -1.09%
|
27.50
|
27.50
|
27.20
|
27.20
|
27.30
|
13.18
|
3,480
|
|
5/15/2015
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
13.33
|
20
|
|
5/14/2015
|
+0.10 / +0.36%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
13.33
|
10
|
|
5/13/2015
|
-0.20 / -0.72%
|
27.40
|
27.50
|
27.40
|
27.40
|
27.43
|
13.28
|
560
|
|
5/12/2015
|
-1.80 / -6.12%
|
28.00
|
28.90
|
27.60
|
27.60
|
27.86
|
13.37
|
2,010
|
|
5/11/2015
|
+1.60 / +5.76%
|
29.60
|
29.60
|
28.00
|
29.40
|
29.15
|
14.25
|
100
|
|
5/8/2015
|
-0.80 / -2.80%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
13.47
|
2,010
|
|
5/7/2015
|
0.00 / 0.00%
|
28.80
|
28.80
|
27.50
|
28.60
|
27.97
|
13.86
|
2,590
|
|
5/6/2015
|
-3.20 / -10.06%
|
27.00
|
28.80
|
27.00
|
28.60
|
28.45
|
13.86
|
3,480
|
|
5/5/2015
|
+0.20 / +0.63%
|
32.70
|
32.70
|
29.60
|
31.80
|
30.90
|
14.83
|
3,010
|
|
5/4/2015
|
+0.10 / +0.32%
|
31.50
|
33.00
|
31.50
|
31.60
|
31.55
|
14.73
|
13,850
|
|
4/27/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.21
|
14.69
|
4,230
|
|
4/24/2015
|
0.00 / 0.00%
|
31.60
|
31.60
|
29.30
|
31.50
|
30.67
|
14.69
|
3,130
|
|
4/23/2015
|
-0.50 / -1.56%
|
31.00
|
31.50
|
30.90
|
31.50
|
30.95
|
14.69
|
4,750
|
|
4/22/2015
|
+1.10 / +3.56%
|
31.40
|
32.00
|
30.90
|
32.00
|
30.91
|
14.92
|
1,100
|
|
4/21/2015
|
-0.10 / -0.32%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
14.41
|
50
|
|
4/20/2015
|
-0.20 / -0.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
14.45
|
500
|
|
4/17/2015
|
-0.20 / -0.64%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
14.55
|
1,650
|
|
4/16/2015
|
-0.10 / -0.32%
|
30.60
|
31.40
|
30.60
|
31.40
|
30.68
|
14.64
|
3,520
|
|
4/15/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
14.69
|
640
|
|
|