|
Closing price on 1/5/2016
|
|
| Open |
46.70 |
| High |
47.70 |
| Low |
43.10 |
| Volume |
8,380 |
| Split-adjusted Price |
12.36 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2016
|
+1.90 / +4.26%
|
46.70
|
47.70
|
43.10
|
46.50
|
43.20
|
12.36
|
8,380
|
|
|
1/4/2016
|
-0.40 / -0.89%
|
44.90
|
44.90
|
43.50
|
44.60
|
43.63
|
11.85
|
1,100
|
|
|
12/31/2015
|
-1.00 / -2.17%
|
47.00
|
48.90
|
44.90
|
45.00
|
45.00
|
11.96
|
8,000
|
|
|
12/30/2015
|
-0.50 / -1.08%
|
45.00
|
46.00
|
45.00
|
46.00
|
45.50
|
12.22
|
1,030
|
|
|
12/29/2015
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
12.36
|
0
|
|
|
12/28/2015
|
-0.30 / -0.64%
|
47.00
|
47.00
|
44.90
|
46.50
|
45.07
|
12.36
|
2,840
|
|
|
12/25/2015
|
-0.10 / -0.21%
|
43.70
|
47.00
|
43.70
|
46.80
|
43.89
|
12.44
|
2,620
|
|
|
12/24/2015
|
-2.10 / -4.29%
|
45.60
|
46.90
|
45.60
|
46.90
|
46.25
|
12.46
|
2,810
|
|
|
12/23/2015
|
+2.10 / +4.48%
|
43.70
|
49.00
|
43.70
|
49.00
|
46.35
|
13.02
|
990
|
|
|
12/22/2015
|
-1.00 / -2.09%
|
44.60
|
46.90
|
44.60
|
46.90
|
44.63
|
12.46
|
810
|
|
|
12/21/2015
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
12.73
|
31,800
|
|
|
12/18/2015
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
12.73
|
0
|
|
|
12/17/2015
|
+0.90 / +1.91%
|
45.10
|
47.90
|
45.10
|
47.90
|
45.54
|
12.73
|
1,010
|
|
|
12/16/2015
|
-2.00 / -4.08%
|
45.60
|
47.00
|
45.60
|
47.00
|
46.30
|
12.49
|
1,010
|
|
|
12/15/2015
|
+2.20 / +4.70%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
13.02
|
40
|
|
|
12/14/2015
|
-0.10 / -0.21%
|
49.00
|
49.00
|
43.70
|
46.80
|
43.84
|
12.44
|
6,250
|
|
|
12/11/2015
|
-0.10 / -0.21%
|
46.80
|
46.90
|
46.80
|
46.90
|
46.85
|
12.46
|
950
|
|
|
12/10/2015
|
0.00 / 0.00%
|
48.60
|
48.60
|
43.80
|
47.00
|
47.00
|
12.49
|
1,120
|
|
|
12/9/2015
|
+1.80 / +3.98%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
12.49
|
10
|
|
|
12/8/2015
|
+2.40 / +5.61%
|
42.80
|
45.40
|
42.80
|
45.20
|
44.44
|
12.01
|
90
|
|
|
12/7/2015
|
-3.20 / -6.96%
|
48.50
|
48.50
|
42.80
|
42.80
|
42.86
|
11.37
|
1,050
|
|
|
12/4/2015
|
-2.00 / -4.17%
|
44.70
|
46.00
|
44.70
|
46.00
|
45.16
|
12.22
|
620
|
|
|
12/3/2015
|
-1.00 / -2.04%
|
46.30
|
48.00
|
45.60
|
48.00
|
46.98
|
12.75
|
1,010
|
|
|
12/2/2015
|
+1.90 / +4.03%
|
47.10
|
49.00
|
47.10
|
49.00
|
48.05
|
13.02
|
90
|
|
|
12/1/2015
|
-1.90 / -3.88%
|
45.80
|
49.00
|
45.60
|
47.10
|
45.83
|
12.51
|
3,840
|
|
|
11/30/2015
|
0.00 / 0.00%
|
47.60
|
49.00
|
47.60
|
49.00
|
47.78
|
13.02
|
1,800
|
|
|
11/27/2015
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
13.02
|
0
|
|
|
11/26/2015
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
13.02
|
10
|
|
|
11/25/2015
|
0.00 / 0.00%
|
49.00
|
49.80
|
48.90
|
49.00
|
49.39
|
13.02
|
30,170
|
|
|
11/24/2015
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
13.02
|
0
|
|
|