|
Closing price on 11/10/2017
|
|
| Open |
66.80 |
| High |
67.00 |
| Low |
62.40 |
| Volume |
5,050 |
| Split-adjusted Price |
19.50 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2017
|
0.00 / 0.00%
|
66.80
|
67.00
|
62.40
|
67.00
|
64.55
|
19.50
|
5,050
|
|
|
11/9/2017
|
+1.40 / +2.13%
|
68.00
|
70.00
|
65.00
|
67.00
|
65.53
|
19.50
|
5,860
|
|
|
11/8/2017
|
-1.00 / -1.50%
|
62.50
|
66.50
|
62.50
|
65.60
|
65.29
|
19.09
|
1,210
|
|
|
11/7/2017
|
-0.10 / -0.15%
|
66.70
|
66.80
|
63.00
|
66.60
|
66.80
|
19.38
|
2,590
|
|
|
11/6/2017
|
-0.10 / -0.15%
|
67.00
|
67.00
|
66.00
|
66.70
|
66.68
|
19.41
|
760
|
|
|
11/3/2017
|
-2.10 / -3.05%
|
68.00
|
68.90
|
66.00
|
66.80
|
66.56
|
19.44
|
6,040
|
|
|
11/2/2017
|
-0.40 / -0.58%
|
69.00
|
69.10
|
65.00
|
68.90
|
68.00
|
20.05
|
650
|
|
|
11/1/2017
|
-0.70 / -1.00%
|
66.00
|
69.70
|
66.00
|
69.30
|
66.67
|
20.17
|
180
|
|
|
10/31/2017
|
-0.50 / -0.71%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
20.37
|
1,510
|
|
|
10/30/2017
|
-1.00 / -1.40%
|
71.00
|
71.50
|
68.00
|
70.50
|
69.12
|
20.51
|
1,360
|
|
|
10/27/2017
|
-1.50 / -2.05%
|
72.00
|
72.00
|
71.00
|
71.50
|
71.77
|
20.81
|
2,090
|
|
|
10/26/2017
|
+1.00 / +1.39%
|
73.00
|
73.00
|
72.40
|
73.00
|
72.85
|
21.24
|
130
|
|
|
10/25/2017
|
-0.50 / -0.69%
|
72.00
|
72.00
|
71.00
|
72.00
|
71.76
|
20.95
|
850
|
|
|
10/24/2017
|
-1.30 / -1.76%
|
72.50
|
72.50
|
72.40
|
72.50
|
72.48
|
21.10
|
2,110
|
|
|
10/23/2017
|
0.00 / 0.00%
|
73.80
|
73.80
|
73.80
|
73.80
|
73.80
|
21.48
|
0
|
|
|
10/20/2017
|
-0.10 / -0.14%
|
73.90
|
73.90
|
73.00
|
73.80
|
73.86
|
21.48
|
880
|
|
|
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
|
|
|