|
Closing price on 2/28/2018
|
|
| Open |
33.20 |
| High |
33.20 |
| Low |
32.05 |
| Volume |
207,280 |
| Split-adjusted Price |
17.72 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2018
|
+0.30 / +0.92%
|
33.20
|
33.20
|
32.05
|
32.80
|
32.37
|
17.72
|
207,280
|
|
|
2/27/2018
|
-0.75 / -2.26%
|
33.15
|
33.20
|
32.30
|
32.50
|
32.75
|
17.56
|
205,810
|
|
|
2/26/2018
|
+1.25 / +3.91%
|
33.50
|
33.50
|
31.50
|
33.25
|
31.89
|
17.96
|
202,700
|
|
|
2/23/2018
|
0.00 / 0.00%
|
31.80
|
32.45
|
31.80
|
32.00
|
32.01
|
17.29
|
5,560
|
|
|
2/22/2018
|
0.00 / 0.00%
|
32.40
|
32.40
|
31.80
|
32.00
|
31.92
|
17.29
|
6,140
|
|
|
2/21/2018
|
0.00 / 0.00%
|
33.50
|
33.50
|
31.60
|
32.00
|
31.99
|
17.29
|
5,220
|
|
|
2/13/2018
|
-0.45 / -1.39%
|
32.45
|
32.45
|
31.00
|
32.00
|
31.56
|
17.29
|
11,250
|
|
|
2/12/2018
|
-0.55 / -1.67%
|
33.00
|
34.00
|
32.00
|
32.45
|
32.28
|
17.53
|
7,620
|
|
|
2/9/2018
|
-1.10 / -3.23%
|
33.40
|
34.90
|
33.00
|
33.00
|
33.44
|
17.83
|
6,280
|
|
|
2/8/2018
|
-1.70 / -4.75%
|
35.50
|
35.50
|
34.10
|
34.10
|
34.47
|
18.42
|
7,920
|
|
|
2/7/2018
|
-0.10 / -0.28%
|
35.90
|
35.90
|
34.40
|
35.80
|
34.97
|
19.34
|
3,260
|
|
|
2/6/2018
|
-1.10 / -2.97%
|
35.70
|
36.00
|
34.45
|
35.90
|
34.49
|
19.39
|
22,270
|
|
|
2/5/2018
|
-0.65 / -1.73%
|
37.00
|
37.50
|
36.00
|
37.00
|
36.75
|
19.99
|
10,640
|
|
|
2/2/2018
|
+0.25 / +0.67%
|
38.00
|
38.00
|
37.00
|
37.65
|
37.66
|
20.34
|
230
|
|
|
2/1/2018
|
-0.10 / -0.27%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
20.20
|
30
|
|
|
1/31/2018
|
0.00 / 0.00%
|
36.00
|
37.50
|
35.50
|
37.50
|
36.57
|
20.26
|
10,500
|
|
|
1/30/2018
|
0.00 / 0.00%
|
37.50
|
37.95
|
37.00
|
37.50
|
37.30
|
20.26
|
3,700
|
|
|
1/29/2018
|
-27.20 / -42.04%
|
39.00
|
39.00
|
36.00
|
37.50
|
37.60
|
20.26
|
14,470
|
|
|
1/26/2018
|
+0.70 / +1.09%
|
66.00
|
68.00
|
64.00
|
64.70
|
64.73
|
18.83
|
20,270
|
|
|
1/25/2018
|
0.00 / 0.00%
|
65.60
|
66.80
|
63.00
|
64.00
|
63.75
|
18.62
|
28,580
|
|
|
1/22/2018
|
-4.10 / -6.02%
|
67.00
|
68.10
|
63.90
|
64.00
|
64.24
|
18.62
|
36,390
|
|
|
1/19/2018
|
-0.70 / -1.02%
|
67.10
|
72.90
|
66.90
|
68.10
|
68.28
|
19.82
|
12,360
|
|
|
1/18/2018
|
-0.40 / -0.58%
|
71.50
|
71.50
|
68.80
|
68.80
|
69.81
|
20.02
|
9,770
|
|
|
1/17/2018
|
+4.40 / +6.79%
|
69.20
|
69.30
|
68.00
|
69.20
|
69.24
|
20.14
|
89,700
|
|
|
1/16/2018
|
-0.60 / -0.92%
|
64.00
|
65.10
|
64.00
|
64.80
|
64.06
|
18.86
|
10,490
|
|
|
1/15/2018
|
-2.20 / -3.25%
|
64.50
|
65.90
|
64.50
|
65.40
|
64.78
|
19.03
|
2,470
|
|
|
1/12/2018
|
-0.30 / -0.44%
|
65.00
|
67.90
|
63.60
|
67.60
|
65.07
|
19.67
|
4,580
|
|
|
1/11/2018
|
-0.30 / -0.44%
|
63.80
|
67.90
|
63.80
|
67.90
|
65.85
|
19.76
|
880
|
|
|
1/10/2018
|
-0.30 / -0.44%
|
68.50
|
69.80
|
63.80
|
68.20
|
64.03
|
19.85
|
37,230
|
|
|
1/9/2018
|
0.00 / 0.00%
|
73.00
|
73.00
|
68.50
|
68.50
|
71.43
|
19.93
|
70
|
|
|