|
Closing price on 1/28/2021
|
|
| Open |
31.25 |
| High |
32.60 |
| Low |
30.65 |
| Volume |
22,700 |
| Split-adjusted Price |
21.87 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2021
|
-2.30 / -6.98%
|
31.25
|
32.60
|
30.65
|
30.65
|
30.65
|
21.87
|
22,700
|
|
|
1/27/2021
|
+0.95 / +2.97%
|
32.00
|
33.00
|
32.00
|
32.95
|
32.50
|
23.51
|
3,800
|
|
|
1/26/2021
|
-1.00 / -3.03%
|
33.30
|
33.30
|
32.00
|
32.00
|
32.50
|
22.83
|
4,400
|
|
|
1/25/2021
|
+0.10 / +0.30%
|
32.90
|
33.00
|
32.90
|
33.00
|
32.92
|
23.55
|
4,500
|
|
|
1/22/2021
|
+0.90 / +2.81%
|
32.00
|
33.90
|
32.00
|
32.90
|
32.00
|
23.48
|
9,300
|
|
|
1/21/2021
|
-1.00 / -3.03%
|
33.00
|
33.30
|
32.00
|
32.00
|
32.40
|
22.83
|
13,400
|
|
|
1/20/2021
|
-0.50 / -1.49%
|
33.00
|
33.40
|
32.50
|
33.00
|
32.98
|
23.55
|
9,100
|
|
|
1/19/2021
|
-0.25 / -0.74%
|
33.70
|
33.70
|
33.30
|
33.50
|
33.40
|
23.90
|
7,000
|
|
|
1/18/2021
|
-0.05 / -0.15%
|
33.80
|
33.80
|
33.30
|
33.75
|
33.39
|
24.08
|
14,100
|
|
|
1/15/2021
|
+0.45 / +1.35%
|
33.70
|
33.80
|
33.40
|
33.80
|
33.44
|
24.12
|
8,400
|
|
|
1/14/2021
|
-0.55 / -1.62%
|
33.90
|
33.90
|
33.35
|
33.35
|
33.69
|
23.80
|
16,300
|
|
|
1/13/2021
|
+0.20 / +0.59%
|
33.70
|
33.90
|
33.50
|
33.90
|
33.82
|
24.19
|
15,200
|
|
|
1/12/2021
|
-0.30 / -0.88%
|
33.70
|
33.80
|
33.70
|
33.70
|
33.73
|
24.05
|
31,100
|
|
|
1/11/2021
|
+0.10 / +0.29%
|
33.70
|
34.00
|
33.50
|
34.00
|
33.79
|
24.26
|
14,400
|
|
|
1/8/2021
|
0.00 / 0.00%
|
33.70
|
34.05
|
33.60
|
33.90
|
33.90
|
24.19
|
39,900
|
|
|
1/7/2021
|
+0.70 / +2.11%
|
34.90
|
34.90
|
33.10
|
33.90
|
33.65
|
24.19
|
14,000
|
|
|
1/6/2021
|
+0.20 / +0.61%
|
33.90
|
33.90
|
33.10
|
33.20
|
33.33
|
23.69
|
4,900
|
|
|
1/5/2021
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.00
|
33.00
|
33.00
|
23.55
|
6,600
|
|
|
1/4/2021
|
0.00 / 0.00%
|
33.00
|
33.10
|
32.55
|
33.00
|
32.98
|
23.55
|
12,500
|
|
|
12/31/2020
|
+0.60 / +1.85%
|
32.40
|
33.50
|
32.00
|
33.00
|
32.50
|
23.55
|
18,800
|
|
|
12/30/2020
|
0.00 / 0.00%
|
32.00
|
32.40
|
32.00
|
32.40
|
32.33
|
23.12
|
1,840
|
|
|
12/29/2020
|
+0.70 / +2.21%
|
32.00
|
32.40
|
31.10
|
32.40
|
31.88
|
23.12
|
3,420
|
|
|
12/28/2020
|
+0.10 / +0.32%
|
31.70
|
31.70
|
31.00
|
31.70
|
31.19
|
22.62
|
8,300
|
|
|
12/25/2020
|
+0.75 / +2.43%
|
30.90
|
31.60
|
30.85
|
31.60
|
31.01
|
22.55
|
1,230
|
|
|
12/24/2020
|
-0.05 / -0.16%
|
30.70
|
31.50
|
30.70
|
30.85
|
30.90
|
22.01
|
10,020
|
|
|
12/23/2020
|
+0.20 / +0.65%
|
30.50
|
31.95
|
30.50
|
30.90
|
30.94
|
22.05
|
1,630
|
|
|
12/22/2020
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.70
|
30.70
|
30.70
|
21.91
|
3,040
|
|
|
12/21/2020
|
-0.25 / -0.81%
|
30.65
|
30.75
|
30.65
|
30.70
|
30.70
|
21.91
|
9,750
|
|
|
12/18/2020
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.50
|
30.95
|
30.99
|
22.08
|
3,830
|
|
|
12/17/2020
|
+0.25 / +0.81%
|
30.50
|
31.00
|
30.20
|
30.95
|
30.35
|
22.08
|
12,190
|
|
|