|
Closing price on 12/8/2017
|
|
| Open |
66.00 |
| High |
66.00 |
| Low |
64.00 |
| Volume |
1,280 |
| Split-adjusted Price |
18.11 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2017
|
-2.00 / -3.03%
|
66.00
|
66.00
|
64.00
|
64.00
|
64.06
|
18.11
|
1,280
|
|
|
12/7/2017
|
+0.70 / +1.07%
|
65.30
|
66.00
|
63.80
|
66.00
|
65.26
|
18.67
|
950
|
|
|
12/6/2017
|
+2.30 / +3.65%
|
65.80
|
65.80
|
63.50
|
65.30
|
64.13
|
18.47
|
2,230
|
|
|
12/5/2017
|
-1.00 / -1.56%
|
63.20
|
65.80
|
63.00
|
63.00
|
63.22
|
17.82
|
10,360
|
|
|
12/4/2017
|
0.00 / 0.00%
|
64.00
|
65.70
|
63.00
|
64.00
|
64.00
|
18.11
|
10,000
|
|
|
12/1/2017
|
+0.20 / +0.31%
|
63.70
|
64.00
|
63.70
|
64.00
|
63.85
|
18.11
|
900
|
|
|
11/30/2017
|
-0.10 / -0.16%
|
63.00
|
63.80
|
63.00
|
63.80
|
63.78
|
18.05
|
7,100
|
|
|
11/29/2017
|
0.00 / 0.00%
|
63.00
|
63.90
|
62.00
|
63.90
|
62.57
|
18.08
|
4,070
|
|
|
11/28/2017
|
-0.10 / -0.16%
|
62.50
|
63.90
|
62.50
|
63.90
|
62.57
|
18.08
|
1,990
|
|
|
11/27/2017
|
-1.50 / -2.29%
|
63.00
|
64.00
|
61.10
|
64.00
|
63.28
|
18.11
|
1,530
|
|
|
11/24/2017
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
18.53
|
30
|
|
|
11/23/2017
|
0.00 / 0.00%
|
65.00
|
65.50
|
63.00
|
65.50
|
64.83
|
18.53
|
3,410
|
|
|
11/22/2017
|
+1.00 / +1.55%
|
65.00
|
67.00
|
64.00
|
65.50
|
64.51
|
18.53
|
3,290
|
|
|
11/21/2017
|
+0.50 / +0.78%
|
63.00
|
64.50
|
63.00
|
64.50
|
63.64
|
18.25
|
1,430
|
|
|
11/20/2017
|
-0.90 / -1.39%
|
64.90
|
64.90
|
64.00
|
64.00
|
64.45
|
18.11
|
860
|
|
|
11/17/2017
|
-0.10 / -0.15%
|
65.00
|
65.00
|
64.00
|
64.90
|
64.13
|
18.36
|
4,600
|
|
|
11/16/2017
|
-1.50 / -2.26%
|
64.00
|
65.00
|
64.00
|
65.00
|
64.50
|
18.39
|
220
|
|
|
11/15/2017
|
+1.60 / +2.47%
|
66.90
|
66.90
|
65.00
|
66.50
|
65.12
|
18.81
|
430
|
|
|
11/14/2017
|
-2.00 / -2.99%
|
66.90
|
66.90
|
64.90
|
64.90
|
65.02
|
18.36
|
6,890
|
|
|
11/13/2017
|
-0.10 / -0.15%
|
66.00
|
67.00
|
65.00
|
66.90
|
65.97
|
18.93
|
3,820
|
|
|
11/10/2017
|
0.00 / 0.00%
|
66.80
|
67.00
|
62.40
|
67.00
|
64.55
|
18.95
|
5,050
|
|
|
11/9/2017
|
+1.40 / +2.13%
|
68.00
|
70.00
|
65.00
|
67.00
|
65.53
|
18.95
|
5,860
|
|
|
11/8/2017
|
-1.00 / -1.50%
|
62.50
|
66.50
|
62.50
|
65.60
|
65.29
|
18.56
|
1,210
|
|
|
11/7/2017
|
-0.10 / -0.15%
|
66.70
|
66.80
|
63.00
|
66.60
|
66.80
|
18.84
|
2,590
|
|
|
11/6/2017
|
-0.10 / -0.15%
|
67.00
|
67.00
|
66.00
|
66.70
|
66.68
|
18.87
|
760
|
|
|
11/3/2017
|
-2.10 / -3.05%
|
68.00
|
68.90
|
66.00
|
66.80
|
66.56
|
18.90
|
6,040
|
|
|
11/2/2017
|
-0.40 / -0.58%
|
69.00
|
69.10
|
65.00
|
68.90
|
68.00
|
19.49
|
650
|
|
|
11/1/2017
|
-0.70 / -1.00%
|
66.00
|
69.70
|
66.00
|
69.30
|
66.67
|
19.60
|
180
|
|
|
10/31/2017
|
-0.50 / -0.71%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
19.80
|
1,510
|
|
|
10/30/2017
|
-1.00 / -1.40%
|
71.00
|
71.50
|
68.00
|
70.50
|
69.12
|
19.94
|
1,360
|
|
|