|
Closing price on 3/10/2021
|
|
| Open |
41.50 |
| High |
41.50 |
| Low |
39.50 |
| Volume |
62,500 |
| Split-adjusted Price |
28.61 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2021
|
-1.40 / -3.37%
|
41.50
|
41.50
|
39.50
|
40.10
|
40.15
|
28.61
|
62,500
|
|
|
3/9/2021
|
-0.30 / -0.72%
|
41.20
|
41.80
|
40.10
|
41.50
|
41.10
|
29.61
|
12,600
|
|
|
3/8/2021
|
+0.80 / +1.95%
|
41.00
|
43.60
|
40.50
|
41.80
|
41.16
|
29.83
|
29,800
|
|
|
3/5/2021
|
-2.05 / -4.76%
|
40.50
|
42.00
|
40.50
|
41.00
|
41.04
|
29.25
|
137,300
|
|
|
3/4/2021
|
-3.20 / -6.92%
|
46.25
|
46.35
|
43.05
|
43.05
|
43.82
|
30.72
|
86,600
|
|
|
3/3/2021
|
+3.00 / +6.94%
|
43.25
|
46.25
|
43.25
|
46.25
|
46.07
|
33.00
|
139,000
|
|
|
3/2/2021
|
+2.80 / +6.92%
|
39.90
|
43.25
|
39.90
|
43.25
|
42.56
|
30.86
|
112,200
|
|
|
3/1/2021
|
+2.60 / +6.87%
|
40.45
|
40.45
|
40.00
|
40.45
|
40.45
|
28.86
|
107,000
|
|
|
2/26/2021
|
+2.10 / +5.87%
|
35.60
|
38.25
|
35.60
|
37.85
|
37.29
|
27.01
|
53,500
|
|
|
2/25/2021
|
+0.15 / +0.42%
|
35.50
|
35.90
|
35.45
|
35.75
|
35.71
|
25.51
|
41,100
|
|
|
2/24/2021
|
+0.20 / +0.56%
|
35.40
|
35.80
|
35.30
|
35.60
|
35.55
|
25.40
|
24,900
|
|
|
2/23/2021
|
+0.40 / +1.14%
|
36.80
|
36.80
|
35.10
|
35.40
|
35.48
|
25.26
|
10,500
|
|
|
2/22/2021
|
+0.10 / +0.29%
|
34.90
|
35.20
|
34.90
|
35.00
|
35.04
|
24.97
|
40,300
|
|
|
2/19/2021
|
-0.10 / -0.29%
|
34.60
|
35.20
|
34.60
|
34.90
|
34.88
|
24.90
|
56,100
|
|
|
2/18/2021
|
0.00 / 0.00%
|
35.35
|
35.40
|
34.60
|
35.00
|
35.07
|
24.97
|
79,100
|
|
|
2/17/2021
|
+2.00 / +6.06%
|
35.30
|
35.30
|
34.55
|
35.00
|
35.06
|
24.97
|
149,700
|
|
|
2/9/2021
|
0.00 / 0.00%
|
33.50
|
35.20
|
32.00
|
33.00
|
33.00
|
23.55
|
12,200
|
|
|
2/8/2021
|
+0.50 / +1.54%
|
32.50
|
33.50
|
32.50
|
33.00
|
33.03
|
23.55
|
24,500
|
|
|
2/5/2021
|
0.00 / 0.00%
|
32.85
|
32.90
|
32.00
|
32.50
|
32.39
|
23.19
|
7,300
|
|
|
2/4/2021
|
+0.55 / +1.72%
|
31.50
|
32.50
|
31.25
|
32.50
|
32.10
|
23.19
|
8,900
|
|
|
2/3/2021
|
0.00 / 0.00%
|
31.95
|
31.95
|
31.95
|
31.95
|
31.95
|
22.80
|
0
|
|
|
2/2/2021
|
+1.60 / +5.27%
|
30.35
|
31.95
|
30.15
|
31.95
|
30.80
|
22.80
|
10,500
|
|
|
2/1/2021
|
-1.95 / -6.04%
|
32.00
|
32.00
|
30.30
|
30.35
|
30.38
|
21.66
|
7,300
|
|
|
1/29/2021
|
+1.65 / +5.38%
|
30.00
|
32.60
|
30.00
|
32.30
|
31.58
|
23.05
|
600
|
|
|
1/28/2021
|
-2.30 / -6.98%
|
31.25
|
32.60
|
30.65
|
30.65
|
30.65
|
21.87
|
22,700
|
|
|
1/27/2021
|
+0.95 / +2.97%
|
32.00
|
33.00
|
32.00
|
32.95
|
32.50
|
23.51
|
3,800
|
|
|
1/26/2021
|
-1.00 / -3.03%
|
33.30
|
33.30
|
32.00
|
32.00
|
32.50
|
22.83
|
4,400
|
|
|
1/25/2021
|
+0.10 / +0.30%
|
32.90
|
33.00
|
32.90
|
33.00
|
32.92
|
23.55
|
4,500
|
|
|
1/22/2021
|
+0.90 / +2.81%
|
32.00
|
33.90
|
32.00
|
32.90
|
32.00
|
23.48
|
9,300
|
|
|
1/21/2021
|
-1.00 / -3.03%
|
33.00
|
33.30
|
32.00
|
32.00
|
32.40
|
22.83
|
13,400
|
|
|