|
Closing price on 2/5/2016
|
|
| Open |
43.60 |
| High |
46.80 |
| Low |
43.60 |
| Volume |
14,810 |
| Split-adjusted Price |
12.36 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
0.00 / 0.00%
|
43.60
|
46.80
|
43.60
|
46.50
|
43.82
|
12.36
|
14,810
|
|
|
2/4/2016
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
12.36
|
0
|
|
|
2/3/2016
|
-0.30 / -0.64%
|
46.80
|
46.80
|
44.00
|
46.50
|
44.90
|
12.36
|
3,140
|
|
|
2/2/2016
|
0.00 / 0.00%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
12.44
|
0
|
|
|
2/1/2016
|
+0.90 / +1.96%
|
46.40
|
47.00
|
44.50
|
46.80
|
45.73
|
12.44
|
5,270
|
|
|
1/29/2016
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
12.20
|
0
|
|
|
1/28/2016
|
0.00 / 0.00%
|
44.50
|
45.90
|
44.00
|
45.90
|
44.67
|
12.20
|
660
|
|
|
1/27/2016
|
0.00 / 0.00%
|
46.50
|
46.50
|
45.90
|
45.90
|
45.92
|
12.20
|
320
|
|
|
1/26/2016
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
12.20
|
0
|
|
|
1/25/2016
|
-0.10 / -0.22%
|
46.00
|
46.00
|
45.90
|
45.90
|
45.95
|
12.20
|
330
|
|
|
1/22/2016
|
0.00 / 0.00%
|
46.30
|
46.30
|
43.10
|
46.00
|
43.17
|
12.22
|
11,480
|
|
|
1/21/2016
|
+3.00 / +6.98%
|
43.00
|
46.00
|
43.00
|
46.00
|
45.54
|
12.22
|
29,190
|
|
|
1/20/2016
|
+1.20 / +2.87%
|
43.00
|
43.00
|
42.30
|
43.00
|
42.74
|
11.43
|
46,700
|
|
|
1/19/2016
|
-3.10 / -6.90%
|
43.10
|
44.90
|
41.80
|
41.80
|
41.84
|
11.11
|
3,860
|
|
|
1/18/2016
|
-0.10 / -0.22%
|
44.90
|
44.90
|
43.20
|
44.90
|
44.33
|
11.93
|
180
|
|
|
1/15/2016
|
+0.50 / +1.12%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
11.96
|
20
|
|
|
1/14/2016
|
0.00 / 0.00%
|
45.00
|
46.00
|
44.50
|
44.50
|
45.00
|
11.82
|
110
|
|
|
1/13/2016
|
-0.50 / -1.11%
|
43.10
|
46.00
|
42.00
|
44.50
|
43.20
|
11.82
|
1,690
|
|
|
1/12/2016
|
+1.80 / +4.17%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
11.96
|
20
|
|
|
1/11/2016
|
-0.10 / -0.23%
|
43.30
|
43.30
|
43.20
|
43.20
|
43.27
|
11.48
|
2,450
|
|
|
1/8/2016
|
-2.70 / -5.87%
|
43.30
|
46.00
|
43.30
|
43.30
|
43.72
|
11.51
|
1,830
|
|
|
1/7/2016
|
-0.60 / -1.29%
|
43.40
|
46.60
|
43.40
|
46.00
|
43.56
|
12.22
|
3,030
|
|
|
1/6/2016
|
+0.10 / +0.22%
|
48.90
|
48.90
|
44.90
|
46.60
|
45.18
|
12.38
|
2,280
|
|
|
1/5/2016
|
+1.90 / +4.26%
|
46.70
|
47.70
|
43.10
|
46.50
|
43.20
|
12.36
|
8,380
|
|
|
1/4/2016
|
-0.40 / -0.89%
|
44.90
|
44.90
|
43.50
|
44.60
|
43.63
|
11.85
|
1,100
|
|
|
12/31/2015
|
-1.00 / -2.17%
|
47.00
|
48.90
|
44.90
|
45.00
|
45.00
|
11.96
|
8,000
|
|
|
12/30/2015
|
-0.50 / -1.08%
|
45.00
|
46.00
|
45.00
|
46.00
|
45.50
|
12.22
|
1,030
|
|
|
12/29/2015
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
12.36
|
0
|
|
|
12/28/2015
|
-0.30 / -0.64%
|
47.00
|
47.00
|
44.90
|
46.50
|
45.07
|
12.36
|
2,840
|
|
|
12/25/2015
|
-0.10 / -0.21%
|
43.70
|
47.00
|
43.70
|
46.80
|
43.89
|
12.44
|
2,620
|
|
|