|
Closing price on 12/1/2015
|
|
| Open |
45.80 |
| High |
49.00 |
| Low |
45.60 |
| Volume |
3,840 |
| Split-adjusted Price |
12.51 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2015
|
-1.90 / -3.88%
|
45.80
|
49.00
|
45.60
|
47.10
|
45.83
|
12.51
|
3,840
|
|
|
11/30/2015
|
0.00 / 0.00%
|
47.60
|
49.00
|
47.60
|
49.00
|
47.78
|
13.02
|
1,800
|
|
|
11/27/2015
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
13.02
|
0
|
|
|
11/26/2015
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
13.02
|
10
|
|
|
11/25/2015
|
0.00 / 0.00%
|
49.00
|
49.80
|
48.90
|
49.00
|
49.39
|
13.02
|
30,170
|
|
|
11/24/2015
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
13.02
|
0
|
|
|
11/23/2015
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
13.02
|
0
|
|
|
11/20/2015
|
0.00 / 0.00%
|
47.50
|
50.00
|
47.50
|
49.00
|
48.57
|
13.02
|
700
|
|
|
11/19/2015
|
+2.10 / +4.48%
|
47.40
|
49.20
|
45.00
|
49.00
|
47.68
|
12.62
|
23,300
|
|
|
11/18/2015
|
-1.60 / -3.30%
|
48.50
|
48.50
|
46.90
|
46.90
|
47.70
|
12.08
|
220
|
|
|
11/17/2015
|
+1.50 / +3.19%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
12.49
|
60
|
|
|
11/16/2015
|
0.00 / 0.00%
|
44.00
|
48.90
|
44.00
|
47.00
|
45.98
|
12.11
|
60
|
|
|
11/13/2015
|
-3.50 / -6.93%
|
48.50
|
48.50
|
47.00
|
47.00
|
47.32
|
12.11
|
1,120
|
|
|
11/12/2015
|
+1.60 / +3.27%
|
49.40
|
50.50
|
49.40
|
50.50
|
49.95
|
13.01
|
170
|
|
|
11/11/2015
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
12.60
|
0
|
|
|
11/10/2015
|
-0.10 / -0.20%
|
49.50
|
49.70
|
48.90
|
48.90
|
49.25
|
12.60
|
140
|
|
|
11/9/2015
|
0.00 / 0.00%
|
49.00
|
49.00
|
45.60
|
49.00
|
46.53
|
12.62
|
1,010
|
|
|
11/6/2015
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
12.62
|
100
|
|
|
11/5/2015
|
-1.50 / -2.97%
|
47.40
|
49.40
|
47.00
|
49.00
|
47.70
|
12.62
|
3,480
|
|
|
11/4/2015
|
+2.00 / +4.12%
|
48.40
|
50.50
|
48.40
|
50.50
|
48.40
|
13.01
|
2,190
|
|
|
11/3/2015
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
12.49
|
30
|
|
|
11/2/2015
|
-0.10 / -0.21%
|
48.60
|
49.00
|
45.70
|
48.50
|
47.95
|
12.49
|
300
|
|
|
10/30/2015
|
+3.10 / +6.81%
|
46.80
|
48.60
|
44.20
|
48.60
|
44.75
|
12.52
|
5,520
|
|
|
10/29/2015
|
+1.50 / +3.41%
|
46.00
|
46.00
|
45.50
|
45.50
|
45.75
|
11.72
|
150
|
|
|
10/28/2015
|
-2.00 / -4.35%
|
44.00
|
44.00
|
43.00
|
44.00
|
43.27
|
11.33
|
1,040
|
|
|
10/27/2015
|
+0.20 / +0.44%
|
45.80
|
49.00
|
44.00
|
46.00
|
45.65
|
11.85
|
460
|
|
|
10/26/2015
|
-0.10 / -0.22%
|
45.90
|
46.00
|
42.70
|
45.80
|
45.00
|
11.80
|
200
|
|
|
10/23/2015
|
+0.90 / +2.00%
|
45.00
|
45.90
|
45.00
|
45.90
|
45.34
|
11.82
|
13,520
|
|
|
10/22/2015
|
+1.10 / +2.51%
|
42.50
|
45.00
|
42.50
|
45.00
|
43.20
|
11.59
|
1,250
|
|
|
10/21/2015
|
-0.10 / -0.23%
|
43.20
|
43.90
|
43.10
|
43.90
|
43.53
|
11.31
|
80
|
|
|