|
Closing price on 10/19/2016
|
|
| Open |
62.90 |
| High |
63.50 |
| Low |
62.20 |
| Volume |
9,180 |
| Split-adjusted Price |
17.43 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2016
|
+0.50 / +0.79%
|
62.90
|
63.50
|
62.20
|
63.50
|
62.96
|
17.43
|
9,180
|
|
|
10/18/2016
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.00
|
63.00
|
62.75
|
17.29
|
250
|
|
|
10/17/2016
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.00
|
63.00
|
62.33
|
17.29
|
10,140
|
|
|
10/14/2016
|
+1.00 / +1.61%
|
62.00
|
63.00
|
62.00
|
63.00
|
62.03
|
17.29
|
14,910
|
|
|
10/13/2016
|
-1.00 / -1.59%
|
62.90
|
62.90
|
62.00
|
62.00
|
62.24
|
17.01
|
2,860
|
|
|
10/12/2016
|
-0.50 / -0.79%
|
64.20
|
64.20
|
63.00
|
63.00
|
63.12
|
17.29
|
23,020
|
|
|
10/11/2016
|
-1.50 / -2.31%
|
64.90
|
65.00
|
60.50
|
63.50
|
63.84
|
17.43
|
8,850
|
|
|
10/10/2016
|
-0.50 / -0.76%
|
65.50
|
65.50
|
64.50
|
65.00
|
64.92
|
17.84
|
12,200
|
|
|
10/7/2016
|
0.00 / 0.00%
|
65.80
|
65.80
|
63.00
|
65.50
|
64.81
|
17.97
|
69,560
|
|
|
10/6/2016
|
0.00 / 0.00%
|
65.50
|
65.80
|
63.00
|
65.50
|
65.02
|
17.97
|
39,250
|
|
|
10/5/2016
|
+1.50 / +2.34%
|
64.00
|
65.80
|
64.00
|
65.50
|
64.68
|
17.97
|
42,190
|
|
|
10/4/2016
|
+2.00 / +3.23%
|
62.00
|
64.00
|
62.00
|
64.00
|
63.39
|
17.56
|
60,800
|
|
|
10/3/2016
|
+0.30 / +0.49%
|
61.50
|
62.10
|
61.30
|
62.00
|
61.58
|
17.01
|
7,860
|
|
|
9/30/2016
|
-0.30 / -0.48%
|
61.90
|
62.50
|
61.00
|
61.70
|
61.86
|
16.93
|
17,120
|
|
|
9/29/2016
|
0.00 / 0.00%
|
61.50
|
62.00
|
60.40
|
62.00
|
61.18
|
17.01
|
30,140
|
|
|
9/28/2016
|
-0.70 / -1.12%
|
62.40
|
62.90
|
61.60
|
62.00
|
62.00
|
17.01
|
22,080
|
|
|
9/27/2016
|
-0.10 / -0.16%
|
62.80
|
63.70
|
62.00
|
62.70
|
62.69
|
17.21
|
14,770
|
|
|
9/26/2016
|
-0.20 / -0.32%
|
63.00
|
64.00
|
62.50
|
62.80
|
62.96
|
17.23
|
29,430
|
|
|
9/23/2016
|
-1.50 / -2.33%
|
64.50
|
64.50
|
63.00
|
63.00
|
63.29
|
17.29
|
8,390
|
|
|
9/22/2016
|
+0.80 / +1.26%
|
65.00
|
65.00
|
63.60
|
64.50
|
64.06
|
17.70
|
10,240
|
|
|
9/21/2016
|
+1.20 / +1.92%
|
63.00
|
64.50
|
63.00
|
63.70
|
63.64
|
17.48
|
42,220
|
|
|
9/20/2016
|
0.00 / 0.00%
|
62.50
|
62.50
|
61.80
|
62.50
|
62.31
|
17.15
|
11,250
|
|
|
9/19/2016
|
+1.00 / +1.63%
|
62.00
|
63.30
|
61.60
|
62.50
|
62.62
|
17.15
|
42,000
|
|
|
9/16/2016
|
+1.10 / +1.82%
|
60.40
|
61.60
|
60.40
|
61.50
|
61.16
|
16.88
|
34,550
|
|
|
9/15/2016
|
+0.80 / +1.34%
|
58.50
|
60.50
|
58.50
|
60.40
|
60.12
|
16.58
|
25,650
|
|
|
9/14/2016
|
+1.40 / +2.41%
|
59.50
|
59.70
|
58.00
|
59.60
|
58.92
|
16.36
|
34,810
|
|
|
9/13/2016
|
-1.00 / -1.69%
|
59.90
|
60.50
|
58.00
|
58.20
|
58.46
|
15.97
|
14,830
|
|
|
9/12/2016
|
-1.30 / -2.15%
|
60.50
|
60.50
|
58.00
|
59.20
|
58.99
|
16.25
|
8,510
|
|
|
9/9/2016
|
+1.50 / +2.54%
|
59.00
|
60.50
|
58.50
|
60.50
|
59.61
|
16.60
|
22,830
|
|
|
9/8/2016
|
+0.50 / +0.85%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.09
|
16.19
|
13,030
|
|
|