|
Closing price on 11/28/2012
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.80 |
| Volume |
5,010 |
| Split-adjusted Price |
2.76 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2012
|
+0.40 / +2.94%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
2.76
|
5,010
|
|
|
11/27/2012
|
-0.70 / -4.90%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.68
|
3,000
|
|
|
11/26/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.82
|
0
|
|
|
11/23/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.82
|
0
|
|
|
11/22/2012
|
-0.30 / -2.05%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.82
|
1,000
|
|
|
11/21/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.88
|
0
|
|
|
11/20/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.88
|
0
|
|
|
11/19/2012
|
-0.20 / -1.35%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.88
|
10
|
|
|
11/16/2012
|
-1.00 / -6.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.92
|
0
|
|
|
11/15/2012
|
+0.50 / +3.27%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.92
|
10
|
|
|
11/14/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.83
|
10
|
|
|
11/13/2012
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.30
|
2.83
|
5,300
|
|
|
11/12/2012
|
+0.20 / +1.32%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.40
|
2.85
|
5,010
|
|
|
11/9/2012
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.81
|
4,410
|
|
|
11/8/2012
|
-0.60 / -3.80%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.81
|
1,250
|
|
|
11/7/2012
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.92
|
10
|
|
|
11/6/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.86
|
0
|
|
|
11/5/2012
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.00
|
15.50
|
15.50
|
2.86
|
1,270
|
|
|
11/2/2012
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.86
|
10
|
|
|
11/1/2012
|
-0.20 / -1.32%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.00
|
2.77
|
3,010
|
|
|
10/31/2012
|
+0.20 / +1.33%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
2.81
|
1,170
|
|
|
10/30/2012
|
+0.10 / +0.67%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
2.77
|
1,120
|
|
|
10/29/2012
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
2.75
|
1,510
|
|
|
10/26/2012
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
2.73
|
1,510
|
|
|
10/25/2012
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
2.68
|
2,010
|
|
|
10/24/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.50
|
2.68
|
890
|
|
|
10/23/2012
|
+0.40 / +2.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.68
|
10
|
|
|
10/22/2012
|
-0.60 / -4.08%
|
15.00
|
15.00
|
14.10
|
14.10
|
14.10
|
2.61
|
790
|
|
|
10/19/2012
|
-0.40 / -2.65%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.70
|
2.72
|
1,920
|
|
|
10/18/2012
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
2.79
|
1,700
|
|
|