|
Closing price on 10/31/2016
|
|
| Open |
60.30 |
| High |
60.30 |
| Low |
59.50 |
| Volume |
14,040 |
| Split-adjusted Price |
15.27 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2016
|
+0.10 / +0.17%
|
60.30
|
60.30
|
59.50
|
60.00
|
59.76
|
15.27
|
14,040
|
|
|
10/28/2016
|
+0.20 / +0.34%
|
59.90
|
59.90
|
59.20
|
59.90
|
59.73
|
15.25
|
650
|
|
|
10/27/2016
|
0.00 / 0.00%
|
59.80
|
59.80
|
59.70
|
59.70
|
59.75
|
15.20
|
2,250
|
|
|
10/26/2016
|
+0.70 / +1.19%
|
59.30
|
59.70
|
59.30
|
59.70
|
59.51
|
15.20
|
17,190
|
|
|
10/25/2016
|
+0.40 / +0.68%
|
58.60
|
59.80
|
58.50
|
59.00
|
58.98
|
15.02
|
2,560
|
|
|
10/24/2016
|
-1.60 / -2.66%
|
60.00
|
60.20
|
58.60
|
58.60
|
59.20
|
14.92
|
36,910
|
|
|
10/21/2016
|
-1.30 / -2.11%
|
62.00
|
62.00
|
59.30
|
60.20
|
60.07
|
15.32
|
55,970
|
|
|
10/20/2016
|
-2.00 / -3.15%
|
63.50
|
63.50
|
61.50
|
61.50
|
62.06
|
15.65
|
16,080
|
|
|
10/19/2016
|
+0.50 / +0.79%
|
62.90
|
63.50
|
62.20
|
63.50
|
62.96
|
16.16
|
9,180
|
|
|
10/18/2016
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.00
|
63.00
|
62.75
|
16.04
|
250
|
|
|
10/17/2016
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.00
|
63.00
|
62.33
|
16.04
|
10,140
|
|
|
10/14/2016
|
+1.00 / +1.61%
|
62.00
|
63.00
|
62.00
|
63.00
|
62.03
|
16.04
|
14,910
|
|
|
10/13/2016
|
-1.00 / -1.59%
|
62.90
|
62.90
|
62.00
|
62.00
|
62.24
|
15.78
|
2,860
|
|
|
10/12/2016
|
-0.50 / -0.79%
|
64.20
|
64.20
|
63.00
|
63.00
|
63.12
|
16.04
|
23,020
|
|
|
10/11/2016
|
-1.50 / -2.31%
|
64.90
|
65.00
|
60.50
|
63.50
|
63.84
|
16.16
|
8,850
|
|
|
10/10/2016
|
-0.50 / -0.76%
|
65.50
|
65.50
|
64.50
|
65.00
|
64.92
|
16.54
|
12,200
|
|
|
10/7/2016
|
0.00 / 0.00%
|
65.80
|
65.80
|
63.00
|
65.50
|
64.81
|
16.67
|
69,560
|
|
|
10/6/2016
|
0.00 / 0.00%
|
65.50
|
65.80
|
63.00
|
65.50
|
65.02
|
16.67
|
39,250
|
|
|
10/5/2016
|
+1.50 / +2.34%
|
64.00
|
65.80
|
64.00
|
65.50
|
64.68
|
16.67
|
42,190
|
|
|
10/4/2016
|
+2.00 / +3.23%
|
62.00
|
64.00
|
62.00
|
64.00
|
63.39
|
16.29
|
60,800
|
|
|
10/3/2016
|
+0.30 / +0.49%
|
61.50
|
62.10
|
61.30
|
62.00
|
61.58
|
15.78
|
7,860
|
|
|
9/30/2016
|
-0.30 / -0.48%
|
61.90
|
62.50
|
61.00
|
61.70
|
61.86
|
15.70
|
17,120
|
|
|
9/29/2016
|
0.00 / 0.00%
|
61.50
|
62.00
|
60.40
|
62.00
|
61.18
|
15.78
|
30,140
|
|
|
9/28/2016
|
-0.70 / -1.12%
|
62.40
|
62.90
|
61.60
|
62.00
|
62.00
|
15.78
|
22,080
|
|
|
9/27/2016
|
-0.10 / -0.16%
|
62.80
|
63.70
|
62.00
|
62.70
|
62.69
|
15.96
|
14,770
|
|
|
9/26/2016
|
-0.20 / -0.32%
|
63.00
|
64.00
|
62.50
|
62.80
|
62.96
|
15.98
|
29,430
|
|
|
9/23/2016
|
-1.50 / -2.33%
|
64.50
|
64.50
|
63.00
|
63.00
|
63.29
|
16.04
|
8,390
|
|
|
9/22/2016
|
+0.80 / +1.26%
|
65.00
|
65.00
|
63.60
|
64.50
|
64.06
|
16.42
|
10,240
|
|
|
9/21/2016
|
+1.20 / +1.92%
|
63.00
|
64.50
|
63.00
|
63.70
|
63.64
|
16.21
|
42,220
|
|
|
9/20/2016
|
0.00 / 0.00%
|
62.50
|
62.50
|
61.80
|
62.50
|
62.31
|
15.91
|
11,250
|
|
|