|
Closing price on 2/21/2020
|
|
| Open |
31.80 |
| High |
31.80 |
| Low |
30.00 |
| Volume |
5,680 |
| Split-adjusted Price |
19.30 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2020
|
-1.00 / -3.23%
|
31.80
|
31.80
|
30.00
|
30.00
|
30.90
|
19.30
|
5,680
|
|
|
2/20/2020
|
+1.00 / +3.33%
|
30.00
|
31.80
|
30.00
|
31.00
|
30.08
|
19.94
|
1,230
|
|
|
2/19/2020
|
-1.95 / -6.10%
|
30.15
|
30.15
|
30.00
|
30.00
|
30.02
|
19.30
|
16,590
|
|
|
2/18/2020
|
0.00 / 0.00%
|
31.95
|
31.95
|
31.95
|
31.95
|
31.95
|
20.55
|
0
|
|
|
2/17/2020
|
+0.05 / +0.16%
|
31.10
|
31.95
|
30.55
|
31.95
|
31.39
|
20.55
|
140
|
|
|
2/14/2020
|
0.00 / 0.00%
|
31.75
|
31.90
|
31.75
|
31.90
|
31.78
|
20.52
|
1,070
|
|
|
2/13/2020
|
+0.90 / +2.90%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
20.52
|
20
|
|
|
2/12/2020
|
0.00 / 0.00%
|
31.95
|
31.95
|
30.95
|
31.00
|
31.01
|
19.94
|
3,160
|
|
|
2/11/2020
|
-0.10 / -0.32%
|
31.05
|
31.10
|
30.50
|
31.00
|
30.74
|
19.94
|
2,570
|
|
|
2/10/2020
|
+0.05 / +0.16%
|
30.10
|
31.10
|
30.10
|
31.10
|
30.53
|
20.00
|
9,270
|
|
|
2/7/2020
|
0.00 / 0.00%
|
31.05
|
32.00
|
30.60
|
31.05
|
31.05
|
19.97
|
22,090
|
|
|
2/6/2020
|
-0.45 / -1.43%
|
31.90
|
31.90
|
31.00
|
31.05
|
31.50
|
19.97
|
237,600
|
|
|
2/5/2020
|
0.00 / 0.00%
|
31.90
|
31.90
|
30.55
|
31.50
|
31.14
|
20.26
|
1,670
|
|
|
2/4/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.00
|
31.50
|
31.63
|
20.26
|
270
|
|
|
2/3/2020
|
-0.40 / -1.25%
|
31.50
|
31.90
|
31.50
|
31.50
|
31.71
|
20.26
|
7,380
|
|
|
1/31/2020
|
-0.10 / -0.31%
|
31.50
|
31.90
|
31.00
|
31.90
|
31.72
|
20.52
|
1,450
|
|
|
1/30/2020
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.30
|
32.00
|
31.57
|
20.58
|
5,670
|
|
|
1/22/2020
|
+0.05 / +0.16%
|
32.85
|
32.85
|
31.80
|
32.00
|
32.38
|
20.58
|
1,960
|
|
|
1/21/2020
|
+0.60 / +1.91%
|
32.00
|
33.00
|
31.35
|
31.95
|
31.62
|
20.55
|
10,500
|
|
|
1/20/2020
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.10
|
31.35
|
31.12
|
20.16
|
2,410
|
|
|
1/17/2020
|
-0.65 / -2.03%
|
32.50
|
32.50
|
30.60
|
31.35
|
31.82
|
20.16
|
8,800
|
|
|
1/16/2020
|
-0.90 / -2.74%
|
32.40
|
32.40
|
31.10
|
32.00
|
31.35
|
20.58
|
25,170
|
|
|
1/15/2020
|
+0.40 / +1.23%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
21.16
|
50
|
|
|
1/14/2020
|
0.00 / 0.00%
|
33.00
|
33.00
|
30.25
|
32.50
|
30.31
|
20.90
|
5,180
|
|
|
1/13/2020
|
-0.50 / -1.52%
|
32.10
|
32.80
|
32.10
|
32.50
|
32.31
|
20.90
|
2,600
|
|
|
1/10/2020
|
0.00 / 0.00%
|
31.80
|
33.00
|
31.80
|
33.00
|
32.02
|
21.22
|
4,840
|
|
|
1/9/2020
|
+0.95 / +2.96%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
21.22
|
10
|
|
|
1/8/2020
|
-0.70 / -2.14%
|
33.20
|
33.20
|
32.05
|
32.05
|
32.35
|
20.61
|
340
|
|
|
1/7/2020
|
-0.25 / -0.76%
|
32.20
|
32.80
|
32.10
|
32.75
|
32.73
|
21.06
|
1,100
|
|
|
1/6/2020
|
-0.40 / -1.20%
|
31.90
|
33.00
|
31.90
|
33.00
|
32.45
|
21.22
|
1,450
|
|
|