|
Closing price on 11/25/2019
|
|
| Open |
34.05 |
| High |
34.05 |
| Low |
33.00 |
| Volume |
240 |
| Split-adjusted Price |
19.09 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2019
|
0.00 / 0.00%
|
34.05
|
34.05
|
33.00
|
33.00
|
33.33
|
19.09
|
240
|
|
|
11/22/2019
|
0.00 / 0.00%
|
34.50
|
34.50
|
33.00
|
33.00
|
33.18
|
19.09
|
2,170
|
|
|
11/21/2019
|
0.00 / 0.00%
|
33.00
|
35.00
|
33.00
|
33.00
|
33.04
|
19.09
|
4,480
|
|
|
11/20/2019
|
-0.85 / -2.51%
|
34.00
|
36.20
|
32.30
|
33.00
|
32.74
|
19.09
|
4,460
|
|
|
11/19/2019
|
-0.45 / -1.31%
|
32.35
|
33.85
|
32.35
|
33.85
|
32.35
|
19.58
|
340
|
|
|
11/18/2019
|
+0.45 / +1.33%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
19.84
|
10
|
|
|
11/15/2019
|
+0.85 / +2.58%
|
33.85
|
33.85
|
33.85
|
33.85
|
33.85
|
19.58
|
10
|
|
|
11/14/2019
|
-2.00 / -5.71%
|
33.10
|
33.10
|
32.55
|
33.00
|
32.94
|
19.09
|
1,420
|
|
|
11/13/2019
|
+2.15 / +6.54%
|
32.80
|
35.00
|
32.70
|
35.00
|
32.78
|
20.24
|
2,410
|
|
|
11/12/2019
|
-0.10 / -0.30%
|
32.85
|
32.85
|
32.85
|
32.85
|
32.85
|
19.00
|
20
|
|
|
11/11/2019
|
-1.25 / -3.65%
|
33.25
|
33.25
|
32.00
|
32.95
|
32.33
|
19.06
|
1,330
|
|
|
11/8/2019
|
+1.60 / +4.91%
|
32.90
|
34.45
|
32.60
|
34.20
|
32.66
|
19.78
|
12,860
|
|
|
11/7/2019
|
-0.35 / -1.06%
|
32.90
|
32.90
|
32.60
|
32.60
|
32.75
|
18.86
|
400
|
|
|
11/6/2019
|
-0.05 / -0.15%
|
34.50
|
34.50
|
31.35
|
32.95
|
31.71
|
19.06
|
5,550
|
|
|
11/5/2019
|
0.00 / 0.00%
|
34.40
|
34.40
|
33.00
|
33.00
|
33.70
|
19.09
|
40
|
|
|
11/4/2019
|
-1.50 / -4.35%
|
33.00
|
33.80
|
32.70
|
33.00
|
32.87
|
19.09
|
13,630
|
|
|
11/1/2019
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
19.96
|
0
|
|
|
10/31/2019
|
+1.50 / +4.55%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
19.96
|
40
|
|
|
10/30/2019
|
-1.90 / -5.44%
|
33.00
|
33.75
|
33.00
|
33.00
|
33.33
|
19.09
|
2,340
|
|
|
10/29/2019
|
+1.60 / +4.80%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
20.19
|
40
|
|
|
10/28/2019
|
-0.60 / -1.77%
|
32.85
|
33.30
|
32.60
|
33.30
|
32.66
|
19.26
|
3,460
|
|
|
10/25/2019
|
-0.10 / -0.29%
|
34.00
|
34.00
|
32.00
|
33.90
|
33.48
|
19.61
|
2,220
|
|
|
10/24/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
19.67
|
320
|
|
|
10/23/2019
|
0.00 / 0.00%
|
32.00
|
36.00
|
32.00
|
34.00
|
32.33
|
19.67
|
4,670
|
|
|
10/22/2019
|
-1.20 / -3.41%
|
32.75
|
34.00
|
32.75
|
34.00
|
32.88
|
19.67
|
3,710
|
|
|
10/21/2019
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
20.36
|
30
|
|
|
10/18/2019
|
+2.20 / +6.67%
|
33.45
|
35.20
|
31.90
|
35.20
|
32.53
|
20.36
|
1,660
|
|
|
10/17/2019
|
+0.40 / +1.23%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
19.09
|
40
|
|
|
10/16/2019
|
-0.15 / -0.46%
|
33.85
|
33.85
|
32.30
|
32.60
|
32.46
|
18.86
|
7,670
|
|
|
10/15/2019
|
-1.05 / -3.11%
|
33.80
|
34.20
|
32.10
|
32.75
|
32.24
|
18.94
|
4,250
|
|
|