|
Closing price on 3/13/2020
|
|
| Open |
28.00 |
| High |
29.85 |
| Low |
27.95 |
| Volume |
10,650 |
| Split-adjusted Price |
19.13 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2020
|
-0.25 / -0.83%
|
28.00
|
29.85
|
27.95
|
29.75
|
27.98
|
19.13
|
10,650
|
|
|
3/12/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.00
|
30.00
|
29.14
|
19.30
|
7,550
|
|
|
3/11/2020
|
+0.30 / +1.01%
|
29.10
|
30.00
|
28.05
|
30.00
|
28.25
|
19.30
|
2,230
|
|
|
3/10/2020
|
+1.20 / +4.21%
|
28.50
|
29.70
|
28.50
|
29.70
|
29.10
|
19.10
|
1,660
|
|
|
3/9/2020
|
-1.40 / -4.68%
|
28.60
|
29.50
|
28.50
|
28.50
|
28.78
|
18.33
|
1,970
|
|
|
3/6/2020
|
+0.10 / +0.34%
|
28.15
|
29.90
|
28.15
|
29.90
|
28.83
|
19.23
|
16,200
|
|
|
3/5/2020
|
-0.20 / -0.67%
|
28.95
|
29.80
|
28.90
|
29.80
|
28.92
|
19.17
|
14,870
|
|
|
3/4/2020
|
+0.20 / +0.67%
|
29.10
|
30.00
|
28.90
|
30.00
|
29.03
|
19.30
|
12,780
|
|
|
3/3/2020
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.10
|
29.80
|
29.84
|
19.17
|
3,720
|
|
|
3/2/2020
|
+1.10 / +3.82%
|
28.55
|
30.00
|
28.55
|
29.90
|
28.77
|
19.23
|
2,190
|
|
|
2/28/2020
|
-1.65 / -5.42%
|
30.45
|
30.45
|
28.55
|
28.80
|
29.56
|
18.52
|
80
|
|
|
2/27/2020
|
0.00 / 0.00%
|
30.40
|
30.45
|
30.40
|
30.45
|
30.43
|
19.58
|
280
|
|
|
2/26/2020
|
0.00 / 0.00%
|
30.60
|
30.60
|
29.50
|
30.45
|
29.87
|
19.58
|
4,520
|
|
|
2/25/2020
|
-0.10 / -0.33%
|
30.90
|
30.90
|
28.50
|
30.45
|
29.70
|
19.58
|
1,010
|
|
|
2/24/2020
|
+0.55 / +1.83%
|
30.50
|
30.80
|
30.00
|
30.55
|
30.19
|
19.65
|
530
|
|
|
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
|
|
|