|
Closing price on 12/23/2015
|
|
| Open |
43.70 |
| High |
49.00 |
| Low |
43.70 |
| Volume |
990 |
| Split-adjusted Price |
12.08 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2015
|
+2.10 / +4.48%
|
43.70
|
49.00
|
43.70
|
49.00
|
46.35
|
12.08
|
990
|
|
|
12/22/2015
|
-1.00 / -2.09%
|
44.60
|
46.90
|
44.60
|
46.90
|
44.63
|
11.56
|
810
|
|
|
12/21/2015
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
11.80
|
31,800
|
|
|
12/18/2015
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
11.80
|
0
|
|
|
12/17/2015
|
+0.90 / +1.91%
|
45.10
|
47.90
|
45.10
|
47.90
|
45.54
|
11.80
|
1,010
|
|
|
12/16/2015
|
-2.00 / -4.08%
|
45.60
|
47.00
|
45.60
|
47.00
|
46.30
|
11.58
|
1,010
|
|
|
12/15/2015
|
+2.20 / +4.70%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
12.08
|
40
|
|
|
12/14/2015
|
-0.10 / -0.21%
|
49.00
|
49.00
|
43.70
|
46.80
|
43.84
|
11.53
|
6,250
|
|
|
12/11/2015
|
-0.10 / -0.21%
|
46.80
|
46.90
|
46.80
|
46.90
|
46.85
|
11.56
|
950
|
|
|
12/10/2015
|
0.00 / 0.00%
|
48.60
|
48.60
|
43.80
|
47.00
|
47.00
|
11.58
|
1,120
|
|
|
12/9/2015
|
+1.80 / +3.98%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
11.58
|
10
|
|
|
12/8/2015
|
+2.40 / +5.61%
|
42.80
|
45.40
|
42.80
|
45.20
|
44.44
|
11.14
|
90
|
|
|
12/7/2015
|
-3.20 / -6.96%
|
48.50
|
48.50
|
42.80
|
42.80
|
42.86
|
10.55
|
1,050
|
|
|
12/4/2015
|
-2.00 / -4.17%
|
44.70
|
46.00
|
44.70
|
46.00
|
45.16
|
11.34
|
620
|
|
|
12/3/2015
|
-1.00 / -2.04%
|
46.30
|
48.00
|
45.60
|
48.00
|
46.98
|
11.83
|
1,010
|
|
|
12/2/2015
|
+1.90 / +4.03%
|
47.10
|
49.00
|
47.10
|
49.00
|
48.05
|
12.08
|
90
|
|
|
12/1/2015
|
-1.90 / -3.88%
|
45.80
|
49.00
|
45.60
|
47.10
|
45.83
|
11.61
|
3,840
|
|
|
11/30/2015
|
0.00 / 0.00%
|
47.60
|
49.00
|
47.60
|
49.00
|
47.78
|
12.08
|
1,800
|
|
|
11/27/2015
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
12.08
|
0
|
|
|
11/26/2015
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
12.08
|
10
|
|
|
11/25/2015
|
0.00 / 0.00%
|
49.00
|
49.80
|
48.90
|
49.00
|
49.39
|
12.08
|
30,170
|
|
|
11/24/2015
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
12.08
|
0
|
|
|
11/23/2015
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
12.08
|
0
|
|
|
11/20/2015
|
0.00 / 0.00%
|
47.50
|
50.00
|
47.50
|
49.00
|
48.57
|
12.08
|
700
|
|
|
11/19/2015
|
+2.10 / +4.48%
|
47.40
|
49.20
|
45.00
|
49.00
|
47.68
|
11.71
|
23,300
|
|
|
11/18/2015
|
-1.60 / -3.30%
|
48.50
|
48.50
|
46.90
|
46.90
|
47.70
|
11.20
|
220
|
|
|
11/17/2015
|
+1.50 / +3.19%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
11.59
|
60
|
|
|
11/16/2015
|
0.00 / 0.00%
|
44.00
|
48.90
|
44.00
|
47.00
|
45.98
|
11.23
|
60
|
|
|
11/13/2015
|
-3.50 / -6.93%
|
48.50
|
48.50
|
47.00
|
47.00
|
47.32
|
11.23
|
1,120
|
|
|
11/12/2015
|
+1.60 / +3.27%
|
49.40
|
50.50
|
49.40
|
50.50
|
49.95
|
12.06
|
170
|
|
|