|
Closing price on 1/6/2017
|
|
| Open |
53.40 |
| High |
55.80 |
| Low |
53.40 |
| Volume |
1,130 |
| Split-adjusted Price |
15.68 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2017
|
-0.30 / -0.54%
|
53.40
|
55.80
|
53.40
|
55.70
|
53.98
|
15.68
|
1,130
|
|
|
1/5/2017
|
+1.20 / +2.19%
|
55.70
|
56.00
|
53.00
|
56.00
|
53.33
|
15.76
|
1,650
|
|
|
1/4/2017
|
0.00 / 0.00%
|
55.90
|
55.90
|
53.20
|
54.80
|
54.95
|
15.43
|
340
|
|
|
1/3/2017
|
+1.80 / +3.40%
|
56.00
|
56.00
|
54.00
|
54.80
|
55.20
|
15.43
|
410
|
|
|
12/30/2016
|
-2.60 / -4.68%
|
56.40
|
56.40
|
53.00
|
53.00
|
54.07
|
14.92
|
3,440
|
|
|
12/29/2016
|
+2.10 / +3.93%
|
56.50
|
56.50
|
52.60
|
55.60
|
52.98
|
15.65
|
3,020
|
|
|
12/28/2016
|
-0.40 / -0.74%
|
53.90
|
53.90
|
53.00
|
53.50
|
53.02
|
15.06
|
4,570
|
|
|
12/27/2016
|
-1.10 / -2.00%
|
55.00
|
55.00
|
52.50
|
53.90
|
53.18
|
15.17
|
3,930
|
|
|
12/26/2016
|
+1.00 / +1.85%
|
57.00
|
57.00
|
52.50
|
55.00
|
53.21
|
15.48
|
3,270
|
|
|
12/23/2016
|
-2.40 / -4.26%
|
56.90
|
56.90
|
54.00
|
54.00
|
54.62
|
15.20
|
7,360
|
|
|
12/22/2016
|
-0.30 / -0.53%
|
56.70
|
56.70
|
55.00
|
56.40
|
55.12
|
15.88
|
4,880
|
|
|
12/21/2016
|
+0.70 / +1.25%
|
55.00
|
56.90
|
55.00
|
56.70
|
55.34
|
15.96
|
7,210
|
|
|
12/20/2016
|
0.00 / 0.00%
|
57.00
|
57.00
|
55.20
|
56.00
|
55.30
|
15.76
|
6,130
|
|
|
12/19/2016
|
-0.50 / -0.88%
|
58.00
|
58.00
|
56.00
|
56.00
|
56.09
|
15.76
|
3,940
|
|
|
12/16/2016
|
-1.40 / -2.42%
|
56.90
|
57.70
|
56.50
|
56.50
|
56.81
|
15.90
|
21,350
|
|
|
12/15/2016
|
+0.90 / +1.58%
|
58.00
|
58.00
|
55.10
|
57.90
|
57.68
|
16.30
|
3,190
|
|
|
12/14/2016
|
+0.20 / +0.35%
|
58.40
|
58.40
|
55.20
|
57.00
|
55.34
|
16.04
|
5,060
|
|
|
12/13/2016
|
+1.70 / +3.09%
|
57.00
|
57.00
|
55.00
|
56.80
|
55.00
|
15.99
|
3,400
|
|
|
12/12/2016
|
-1.90 / -3.33%
|
57.90
|
57.90
|
55.10
|
55.10
|
55.92
|
15.51
|
1,520
|
|
|
12/9/2016
|
-1.80 / -3.06%
|
58.00
|
58.00
|
56.00
|
57.00
|
57.25
|
16.04
|
360
|
|
|
12/8/2016
|
+1.30 / +2.26%
|
58.80
|
58.80
|
58.80
|
58.80
|
58.80
|
16.55
|
10
|
|
|
12/7/2016
|
-0.50 / -0.86%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
16.19
|
1,070
|
|
|
12/6/2016
|
+0.10 / +0.17%
|
58.60
|
58.60
|
58.00
|
58.00
|
58.30
|
16.33
|
830
|
|
|
12/5/2016
|
+0.90 / +1.58%
|
58.70
|
58.70
|
57.90
|
57.90
|
58.04
|
16.30
|
1,430
|
|
|
12/2/2016
|
-1.60 / -2.73%
|
58.90
|
58.90
|
57.00
|
57.00
|
57.14
|
16.04
|
2,520
|
|
|
12/1/2016
|
-0.40 / -0.68%
|
56.40
|
58.90
|
56.40
|
58.60
|
57.50
|
16.49
|
400
|
|
|
11/30/2016
|
+1.10 / +1.90%
|
57.90
|
59.00
|
57.50
|
59.00
|
57.94
|
16.61
|
6,420
|
|
|
11/29/2016
|
+2.40 / +4.32%
|
55.50
|
57.90
|
55.50
|
57.90
|
55.96
|
16.30
|
4,110
|
|
|
11/28/2016
|
-3.40 / -5.77%
|
58.60
|
58.60
|
55.50
|
55.50
|
56.54
|
15.62
|
4,280
|
|
|
11/25/2016
|
-0.10 / -0.17%
|
59.00
|
59.00
|
58.90
|
58.90
|
58.97
|
16.58
|
1,560
|
|
|