Closing price on 1/4/2008
|
|
Open |
49.50 |
High |
49.50 |
Low |
49.00 |
Volume |
2,440 |
Split-adjusted Price |
4.08 |
|
|
CLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/4/2008
|
-0.50 / -1.01%
|
49.50
|
49.50
|
49.00
|
49.00
|
49.00
|
4.08
|
2,440
|
|
1/3/2008
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
4.12
|
2,500
|
|
1/2/2008
|
-0.50 / -1.00%
|
50.50
|
50.50
|
49.50
|
49.50
|
49.50
|
4.12
|
3,920
|
|
12/28/2007
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.00
|
4.16
|
5,750
|
|
12/27/2007
|
-0.50 / -0.99%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
4.16
|
600
|
|
12/26/2007
|
+0.50 / +1.00%
|
51.50
|
51.50
|
50.00
|
50.50
|
50.50
|
4.20
|
1,710
|
|
12/25/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
4.16
|
6,260
|
|
12/24/2007
|
+0.40 / +0.81%
|
49.80
|
50.00
|
49.80
|
50.00
|
50.00
|
4.16
|
4,370
|
|
12/21/2007
|
+0.10 / +0.20%
|
49.70
|
50.00
|
49.60
|
49.60
|
49.60
|
4.13
|
16,150
|
|
12/20/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.50
|
49.50
|
49.50
|
4.12
|
2,440
|
|
12/19/2007
|
+0.30 / +0.61%
|
50.00
|
50.50
|
49.50
|
49.50
|
49.50
|
4.12
|
3,250
|
|
12/18/2007
|
-0.10 / -0.20%
|
49.30
|
49.30
|
49.00
|
49.20
|
49.20
|
4.10
|
8,070
|
|
12/17/2007
|
0.00 / 0.00%
|
49.00
|
49.30
|
49.00
|
49.30
|
49.30
|
4.10
|
6,990
|
|
12/14/2007
|
+0.10 / +0.20%
|
49.20
|
49.50
|
49.20
|
49.30
|
49.30
|
4.10
|
6,430
|
|
12/13/2007
|
-0.80 / -1.60%
|
50.00
|
50.00
|
49.20
|
49.20
|
49.20
|
4.10
|
4,690
|
|
12/12/2007
|
+0.50 / +1.01%
|
49.50
|
50.00
|
49.00
|
50.00
|
50.00
|
4.16
|
4,700
|
|
12/11/2007
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.50
|
4.12
|
6,200
|
|
12/10/2007
|
+0.50 / +1.01%
|
49.50
|
50.00
|
49.50
|
50.00
|
50.00
|
4.16
|
1,380
|
|
12/7/2007
|
-1.50 / -2.94%
|
51.00
|
51.00
|
49.50
|
49.50
|
49.50
|
4.12
|
7,950
|
|
12/6/2007
|
+1.00 / +2.00%
|
50.50
|
51.00
|
50.00
|
51.00
|
51.00
|
4.25
|
1,680
|
|
12/5/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.00
|
50.00
|
50.00
|
4.16
|
4,590
|
|
12/4/2007
|
-1.00 / -1.96%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.00
|
4.16
|
3,780
|
|
12/3/2007
|
+1.00 / +2.00%
|
50.50
|
51.00
|
50.00
|
51.00
|
51.00
|
4.25
|
3,750
|
|
11/30/2007
|
-0.50 / -0.99%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.00
|
4.16
|
3,860
|
|
11/29/2007
|
-0.50 / -0.98%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.50
|
4.20
|
7,440
|
|
11/28/2007
|
-1.00 / -1.92%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
4.25
|
4,460
|
|
11/27/2007
|
0.00 / 0.00%
|
52.00
|
52.50
|
52.00
|
52.00
|
52.00
|
4.33
|
27,570
|
|
11/26/2007
|
+2.00 / +4.00%
|
51.00
|
52.00
|
50.00
|
52.00
|
52.00
|
4.33
|
13,250
|
|
11/23/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
4.16
|
12,750
|
|
11/22/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.00
|
50.00
|
50.00
|
4.16
|
6,050
|
|
|