|
Closing price on 10/19/2017
|
|
| Open |
73.90 |
| High |
74.00 |
| Low |
72.00 |
| Volume |
2,560 |
| Split-adjusted Price |
21.50 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
0.00 / 0.00%
|
73.90
|
74.00
|
72.00
|
73.90
|
72.66
|
21.50
|
2,560
|
|
|
10/18/2017
|
-0.40 / -0.54%
|
73.20
|
74.30
|
72.50
|
73.90
|
73.06
|
21.50
|
2,970
|
|
|
10/17/2017
|
-0.20 / -0.27%
|
73.00
|
74.30
|
73.00
|
74.30
|
73.65
|
21.62
|
30
|
|
|
10/16/2017
|
-0.10 / -0.13%
|
75.00
|
75.00
|
73.00
|
74.50
|
74.07
|
21.68
|
540
|
|
|
10/13/2017
|
+0.30 / +0.40%
|
75.00
|
75.00
|
73.00
|
74.60
|
73.13
|
21.71
|
1,600
|
|
|
10/12/2017
|
-0.20 / -0.27%
|
74.00
|
74.30
|
73.70
|
74.30
|
74.00
|
21.62
|
4,770
|
|
|
10/11/2017
|
-1.40 / -1.84%
|
73.50
|
74.50
|
73.50
|
74.50
|
73.90
|
21.68
|
3,180
|
|
|
10/10/2017
|
+1.20 / +1.61%
|
73.00
|
76.50
|
73.00
|
75.90
|
74.72
|
22.09
|
12,740
|
|
|
10/9/2017
|
+0.30 / +0.40%
|
74.50
|
74.70
|
74.00
|
74.70
|
74.39
|
21.74
|
4,860
|
|
|
10/6/2017
|
+0.10 / +0.13%
|
72.80
|
74.40
|
72.80
|
74.40
|
73.41
|
21.65
|
2,670
|
|
|
10/5/2017
|
+1.50 / +2.06%
|
74.30
|
74.30
|
73.50
|
74.30
|
74.10
|
21.62
|
120
|
|
|
10/4/2017
|
+0.40 / +0.55%
|
73.50
|
73.50
|
71.20
|
72.80
|
72.41
|
21.18
|
1,160
|
|
|
10/3/2017
|
-1.10 / -1.50%
|
74.20
|
74.20
|
71.70
|
72.40
|
72.25
|
21.07
|
1,910
|
|
|
10/2/2017
|
0.00 / 0.00%
|
74.80
|
74.80
|
71.70
|
73.50
|
72.17
|
21.39
|
1,150
|
|
|
9/29/2017
|
+0.60 / +0.82%
|
74.50
|
74.50
|
72.90
|
73.50
|
73.85
|
21.39
|
30
|
|
|
9/28/2017
|
+0.40 / +0.55%
|
74.90
|
74.90
|
71.60
|
72.90
|
72.38
|
21.21
|
2,100
|
|
|
9/27/2017
|
-1.00 / -1.36%
|
73.00
|
73.40
|
72.50
|
72.50
|
72.84
|
21.10
|
3,940
|
|
|
9/26/2017
|
-0.30 / -0.41%
|
74.90
|
74.90
|
72.00
|
73.50
|
72.56
|
21.39
|
1,640
|
|
|
9/25/2017
|
-0.20 / -0.27%
|
75.00
|
75.00
|
73.50
|
73.80
|
73.57
|
21.48
|
4,540
|
|
|
9/22/2017
|
0.00 / 0.00%
|
74.00
|
75.00
|
73.50
|
74.00
|
73.90
|
21.53
|
4,330
|
|
|
9/21/2017
|
0.00 / 0.00%
|
74.80
|
74.80
|
73.00
|
74.00
|
73.46
|
21.53
|
5,690
|
|
|
9/20/2017
|
-1.00 / -1.33%
|
73.10
|
74.00
|
73.00
|
74.00
|
73.29
|
21.53
|
9,060
|
|
|
9/19/2017
|
+0.50 / +0.67%
|
73.00
|
75.00
|
72.50
|
75.00
|
73.61
|
21.82
|
7,920
|
|
|
9/18/2017
|
-0.50 / -0.67%
|
76.00
|
76.00
|
73.00
|
74.50
|
73.76
|
21.68
|
2,630
|
|
|
9/15/2017
|
0.00 / 0.00%
|
73.50
|
75.90
|
71.70
|
75.00
|
73.87
|
21.82
|
2,870
|
|
|
9/14/2017
|
+1.50 / +2.04%
|
73.60
|
75.00
|
72.90
|
75.00
|
73.08
|
21.82
|
21,470
|
|
|
9/13/2017
|
+4.80 / +6.99%
|
66.60
|
73.50
|
66.60
|
73.50
|
71.12
|
21.39
|
16,240
|
|
|
9/12/2017
|
0.00 / 0.00%
|
68.70
|
68.70
|
68.60
|
68.70
|
68.68
|
19.99
|
930
|
|
|
9/11/2017
|
0.00 / 0.00%
|
68.30
|
68.70
|
68.20
|
68.70
|
68.48
|
19.99
|
1,470
|
|
|
9/8/2017
|
0.00 / 0.00%
|
66.40
|
68.70
|
66.40
|
68.70
|
66.67
|
19.99
|
30
|
|
|