|
Closing price on 2/6/2017
|
|
| Open |
53.50 |
| High |
56.00 |
| Low |
53.10 |
| Volume |
7,980 |
| Split-adjusted Price |
15.73 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2017
|
+0.30 / +0.54%
|
53.50
|
56.00
|
53.10
|
55.90
|
54.76
|
15.73
|
7,980
|
|
|
2/3/2017
|
-0.30 / -0.54%
|
56.20
|
56.20
|
55.60
|
55.60
|
55.71
|
15.65
|
2,890
|
|
|
2/2/2017
|
+0.90 / +1.64%
|
55.00
|
56.90
|
55.00
|
55.90
|
55.70
|
15.73
|
40,930
|
|
|
1/25/2017
|
0.00 / 0.00%
|
55.70
|
56.40
|
54.90
|
55.00
|
55.02
|
15.48
|
34,530
|
|
|
1/24/2017
|
0.00 / 0.00%
|
55.80
|
56.20
|
54.90
|
55.00
|
55.01
|
15.48
|
82,630
|
|
|
1/23/2017
|
0.00 / 0.00%
|
54.30
|
56.50
|
54.30
|
55.00
|
54.86
|
15.48
|
3,810
|
|
|
1/20/2017
|
-1.00 / -1.79%
|
56.00
|
57.00
|
55.00
|
55.00
|
55.51
|
15.48
|
35,040
|
|
|
1/19/2017
|
+2.10 / +3.90%
|
53.90
|
57.00
|
53.90
|
56.00
|
55.29
|
15.76
|
8,410
|
|
|
1/18/2017
|
+0.50 / +0.94%
|
53.00
|
53.90
|
52.00
|
53.90
|
52.90
|
15.17
|
2,760
|
|
|
1/17/2017
|
-0.60 / -1.11%
|
53.90
|
53.90
|
52.60
|
53.40
|
52.94
|
15.03
|
1,700
|
|
|
1/16/2017
|
+1.40 / +2.66%
|
52.60
|
54.80
|
52.60
|
54.00
|
52.88
|
15.20
|
4,160
|
|
|
1/13/2017
|
-0.50 / -0.94%
|
53.10
|
53.50
|
52.60
|
52.60
|
52.90
|
14.81
|
11,190
|
|
|
1/12/2017
|
-0.70 / -1.30%
|
54.00
|
54.00
|
53.10
|
53.10
|
53.49
|
14.95
|
7,460
|
|
|
1/11/2017
|
-0.20 / -0.37%
|
54.90
|
55.00
|
53.80
|
53.80
|
53.91
|
15.14
|
1,150
|
|
|
1/10/2017
|
0.00 / 0.00%
|
55.80
|
55.80
|
54.00
|
54.00
|
54.19
|
15.20
|
2,030
|
|
|
1/9/2017
|
-1.70 / -3.05%
|
55.00
|
55.20
|
53.50
|
54.00
|
53.98
|
15.20
|
2,260
|
|
|
1/6/2017
|
-0.30 / -0.54%
|
53.40
|
55.80
|
53.40
|
55.70
|
53.98
|
15.68
|
1,130
|
|
|
1/5/2017
|
+1.20 / +2.19%
|
55.70
|
56.00
|
53.00
|
56.00
|
53.33
|
15.76
|
1,650
|
|
|
1/4/2017
|
0.00 / 0.00%
|
55.90
|
55.90
|
53.20
|
54.80
|
54.95
|
15.43
|
340
|
|
|
1/3/2017
|
+1.80 / +3.40%
|
56.00
|
56.00
|
54.00
|
54.80
|
55.20
|
15.43
|
410
|
|
|
12/30/2016
|
-2.60 / -4.68%
|
56.40
|
56.40
|
53.00
|
53.00
|
54.07
|
14.92
|
3,440
|
|
|
12/29/2016
|
+2.10 / +3.93%
|
56.50
|
56.50
|
52.60
|
55.60
|
52.98
|
15.65
|
3,020
|
|
|
12/28/2016
|
-0.40 / -0.74%
|
53.90
|
53.90
|
53.00
|
53.50
|
53.02
|
15.06
|
4,570
|
|
|
12/27/2016
|
-1.10 / -2.00%
|
55.00
|
55.00
|
52.50
|
53.90
|
53.18
|
15.17
|
3,930
|
|
|
12/26/2016
|
+1.00 / +1.85%
|
57.00
|
57.00
|
52.50
|
55.00
|
53.21
|
15.48
|
3,270
|
|
|
12/23/2016
|
-2.40 / -4.26%
|
56.90
|
56.90
|
54.00
|
54.00
|
54.62
|
15.20
|
7,360
|
|
|
12/22/2016
|
-0.30 / -0.53%
|
56.70
|
56.70
|
55.00
|
56.40
|
55.12
|
15.88
|
4,880
|
|
|
12/21/2016
|
+0.70 / +1.25%
|
55.00
|
56.90
|
55.00
|
56.70
|
55.34
|
15.96
|
7,210
|
|
|
12/20/2016
|
0.00 / 0.00%
|
57.00
|
57.00
|
55.20
|
56.00
|
55.30
|
15.76
|
6,130
|
|
|
12/19/2016
|
-0.50 / -0.88%
|
58.00
|
58.00
|
56.00
|
56.00
|
56.09
|
15.76
|
3,940
|
|
|