|
Closing price on 12/21/2016
|
|
| Open |
55.00 |
| High |
56.90 |
| Low |
55.00 |
| Volume |
7,210 |
| Split-adjusted Price |
15.96 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2016
|
+0.70 / +1.25%
|
55.00
|
56.90
|
55.00
|
56.70
|
55.34
|
15.96
|
7,210
|
|
|
12/20/2016
|
0.00 / 0.00%
|
57.00
|
57.00
|
55.20
|
56.00
|
55.30
|
15.76
|
6,130
|
|
|
12/19/2016
|
-0.50 / -0.88%
|
58.00
|
58.00
|
56.00
|
56.00
|
56.09
|
15.76
|
3,940
|
|
|
12/16/2016
|
-1.40 / -2.42%
|
56.90
|
57.70
|
56.50
|
56.50
|
56.81
|
15.90
|
21,350
|
|
|
12/15/2016
|
+0.90 / +1.58%
|
58.00
|
58.00
|
55.10
|
57.90
|
57.68
|
16.30
|
3,190
|
|
|
12/14/2016
|
+0.20 / +0.35%
|
58.40
|
58.40
|
55.20
|
57.00
|
55.34
|
16.04
|
5,060
|
|
|
12/13/2016
|
+1.70 / +3.09%
|
57.00
|
57.00
|
55.00
|
56.80
|
55.00
|
15.99
|
3,400
|
|
|
12/12/2016
|
-1.90 / -3.33%
|
57.90
|
57.90
|
55.10
|
55.10
|
55.92
|
15.51
|
1,520
|
|
|
12/9/2016
|
-1.80 / -3.06%
|
58.00
|
58.00
|
56.00
|
57.00
|
57.25
|
16.04
|
360
|
|
|
12/8/2016
|
+1.30 / +2.26%
|
58.80
|
58.80
|
58.80
|
58.80
|
58.80
|
16.55
|
10
|
|
|
12/7/2016
|
-0.50 / -0.86%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
16.19
|
1,070
|
|
|
12/6/2016
|
+0.10 / +0.17%
|
58.60
|
58.60
|
58.00
|
58.00
|
58.30
|
16.33
|
830
|
|
|
12/5/2016
|
+0.90 / +1.58%
|
58.70
|
58.70
|
57.90
|
57.90
|
58.04
|
16.30
|
1,430
|
|
|
12/2/2016
|
-1.60 / -2.73%
|
58.90
|
58.90
|
57.00
|
57.00
|
57.14
|
16.04
|
2,520
|
|
|
12/1/2016
|
-0.40 / -0.68%
|
56.40
|
58.90
|
56.40
|
58.60
|
57.50
|
16.49
|
400
|
|
|
11/30/2016
|
+1.10 / +1.90%
|
57.90
|
59.00
|
57.50
|
59.00
|
57.94
|
16.61
|
6,420
|
|
|
11/29/2016
|
+2.40 / +4.32%
|
55.50
|
57.90
|
55.50
|
57.90
|
55.96
|
16.30
|
4,110
|
|
|
11/28/2016
|
-3.40 / -5.77%
|
58.60
|
58.60
|
55.50
|
55.50
|
56.54
|
15.62
|
4,280
|
|
|
11/25/2016
|
-0.10 / -0.17%
|
59.00
|
59.00
|
58.90
|
58.90
|
58.97
|
16.58
|
1,560
|
|
|
11/24/2016
|
-0.20 / -0.34%
|
58.00
|
59.00
|
58.00
|
59.00
|
58.50
|
16.61
|
490
|
|
|
11/23/2016
|
+0.50 / +0.85%
|
59.50
|
59.50
|
58.10
|
59.20
|
59.09
|
16.66
|
220
|
|
|
11/22/2016
|
+0.60 / +1.03%
|
59.00
|
59.00
|
58.10
|
58.70
|
58.20
|
16.52
|
2,440
|
|
|
11/21/2016
|
-1.20 / -2.02%
|
59.00
|
59.30
|
58.10
|
58.10
|
58.33
|
16.35
|
2,160
|
|
|
11/18/2016
|
+0.20 / +0.34%
|
59.70
|
59.70
|
58.00
|
59.30
|
58.33
|
16.69
|
960
|
|
|
11/17/2016
|
-0.70 / -1.17%
|
59.80
|
59.80
|
58.50
|
59.10
|
59.38
|
16.64
|
5,760
|
|
|
11/16/2016
|
-0.20 / -0.33%
|
60.00
|
60.00
|
59.50
|
59.80
|
59.79
|
16.41
|
1,940
|
|
|
11/15/2016
|
+0.20 / +0.33%
|
59.90
|
60.00
|
59.90
|
60.00
|
59.95
|
16.47
|
17,380
|
|
|
11/14/2016
|
-0.20 / -0.33%
|
60.50
|
60.50
|
59.10
|
59.80
|
59.57
|
16.41
|
7,050
|
|
|
11/11/2016
|
+0.50 / +0.84%
|
60.30
|
60.30
|
59.50
|
60.00
|
59.79
|
16.47
|
6,540
|
|
|
11/10/2016
|
-0.30 / -0.50%
|
60.50
|
60.80
|
59.00
|
59.50
|
59.46
|
16.33
|
8,930
|
|
|