|
|
Closing price on 1/7/2021
|
|
| Open |
34.90 |
| High |
34.90 |
| Low |
33.10 |
| Volume |
14,000 |
| Split-adjusted Price |
23.52 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2020
|
+0.10 / +0.32%
|
31.30
|
31.50
|
31.30
|
31.40
|
31.38
|
21.78
|
5,380
|
|
|
12/4/2020
|
-0.70 / -2.19%
|
31.70
|
31.70
|
31.30
|
31.30
|
31.57
|
21.71
|
6,000
|
|
|
12/3/2020
|
0.00 / 0.00%
|
32.05
|
32.05
|
31.60
|
32.00
|
31.68
|
22.20
|
3,230
|
|
|
12/2/2020
|
+0.10 / +0.31%
|
31.90
|
32.00
|
31.80
|
32.00
|
31.91
|
22.20
|
3,530
|
|
|
12/1/2020
|
-0.20 / -0.62%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
22.13
|
1,000
|
|
|
11/30/2020
|
+0.10 / +0.31%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.10
|
22.27
|
600
|
|
|
11/27/2020
|
-0.40 / -1.23%
|
31.60
|
32.40
|
31.60
|
32.00
|
32.33
|
22.20
|
5,430
|
|
|
11/26/2020
|
+0.40 / +1.25%
|
31.30
|
32.40
|
31.20
|
32.40
|
31.34
|
22.47
|
2,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|