|
|
Closing price on 1/19/2021
|
|
| Open |
33.70 |
| High |
33.70 |
| Low |
33.30 |
| Volume |
7,000 |
| Split-adjusted Price |
23.24 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-0.25 / -0.74%
|
33.70
|
33.70
|
33.30
|
33.50
|
33.40
|
23.24
|
7,000
|
|
|
1/18/2021
|
-0.05 / -0.15%
|
33.80
|
33.80
|
33.30
|
33.75
|
33.39
|
23.41
|
14,100
|
|
|
1/15/2021
|
+0.45 / +1.35%
|
33.70
|
33.80
|
33.40
|
33.80
|
33.44
|
23.45
|
8,400
|
|
|
1/14/2021
|
-0.55 / -1.62%
|
33.90
|
33.90
|
33.35
|
33.35
|
33.69
|
23.13
|
16,300
|
|
|
1/13/2021
|
+0.20 / +0.59%
|
33.70
|
33.90
|
33.50
|
33.90
|
33.82
|
23.52
|
15,200
|
|
|
1/12/2021
|
-0.30 / -0.88%
|
33.70
|
33.80
|
33.70
|
33.70
|
33.73
|
23.38
|
31,100
|
|
|
1/11/2021
|
+0.10 / +0.29%
|
33.70
|
34.00
|
33.50
|
34.00
|
33.79
|
23.58
|
14,400
|
|
|
1/8/2021
|
0.00 / 0.00%
|
33.70
|
34.05
|
33.60
|
33.90
|
33.90
|
23.52
|
39,900
|
|
|
1/7/2021
|
+0.70 / +2.11%
|
34.90
|
34.90
|
33.10
|
33.90
|
33.65
|
23.52
|
14,000
|
|
|
1/6/2021
|
+0.20 / +0.61%
|
33.90
|
33.90
|
33.10
|
33.20
|
33.33
|
23.03
|
4,900
|
|
|
1/5/2021
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.00
|
33.00
|
33.00
|
22.89
|
6,600
|
|
|
1/4/2021
|
0.00 / 0.00%
|
33.00
|
33.10
|
32.55
|
33.00
|
32.98
|
22.89
|
12,500
|
|
|
12/31/2020
|
+0.60 / +1.85%
|
32.40
|
33.50
|
32.00
|
33.00
|
32.50
|
22.89
|
18,800
|
|
|
12/30/2020
|
0.00 / 0.00%
|
32.00
|
32.40
|
32.00
|
32.40
|
32.33
|
22.47
|
1,840
|
|
|
12/29/2020
|
+0.70 / +2.21%
|
32.00
|
32.40
|
31.10
|
32.40
|
31.88
|
22.47
|
3,420
|
|
|
12/28/2020
|
+0.10 / +0.32%
|
31.70
|
31.70
|
31.00
|
31.70
|
31.19
|
21.99
|
8,300
|
|
|
12/25/2020
|
+0.75 / +2.43%
|
30.90
|
31.60
|
30.85
|
31.60
|
31.01
|
21.92
|
1,230
|
|
|
12/24/2020
|
-0.05 / -0.16%
|
30.70
|
31.50
|
30.70
|
30.85
|
30.90
|
21.40
|
10,020
|
|
|
12/23/2020
|
+0.20 / +0.65%
|
30.50
|
31.95
|
30.50
|
30.90
|
30.94
|
21.43
|
1,630
|
|
|
12/22/2020
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.70
|
30.70
|
30.70
|
21.30
|
3,040
|
|
|
12/21/2020
|
-0.25 / -0.81%
|
30.65
|
30.75
|
30.65
|
30.70
|
30.70
|
21.30
|
9,750
|
|
|
12/18/2020
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.50
|
30.95
|
30.99
|
21.47
|
3,830
|
|
|
12/17/2020
|
+0.25 / +0.81%
|
30.50
|
31.00
|
30.20
|
30.95
|
30.35
|
21.47
|
12,190
|
|
|
12/16/2020
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.70
|
30.70
|
30.78
|
21.30
|
29,040
|
|
|
12/15/2020
|
-0.50 / -1.60%
|
31.30
|
31.30
|
30.80
|
30.80
|
30.98
|
21.37
|
20,270
|
|
|
12/14/2020
|
+0.20 / +0.64%
|
31.50
|
31.50
|
31.10
|
31.30
|
31.17
|
21.71
|
11,070
|
|
|
12/11/2020
|
-0.40 / -1.27%
|
31.30
|
31.35
|
31.00
|
31.10
|
31.16
|
21.57
|
7,100
|
|
|
12/10/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
21.85
|
10
|
|
|
12/9/2020
|
+0.25 / +0.80%
|
31.30
|
31.50
|
31.30
|
31.50
|
31.32
|
21.85
|
1,240
|
|
|
12/8/2020
|
-0.15 / -0.48%
|
31.20
|
31.40
|
31.20
|
31.25
|
31.25
|
21.68
|
1,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|