|
Closing price on 3/18/2016
|
|
| Open |
52.50 |
| High |
53.00 |
| Low |
52.00 |
| Volume |
2,900 |
| Split-adjusted Price |
12.82 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2016
|
-1.00 / -1.89%
|
52.50
|
53.00
|
52.00
|
52.00
|
52.07
|
12.82
|
2,900
|
|
|
3/17/2016
|
+0.50 / +0.95%
|
52.50
|
53.00
|
52.00
|
53.00
|
52.34
|
13.06
|
3,210
|
|
|
3/16/2016
|
+0.50 / +0.96%
|
51.50
|
52.50
|
50.50
|
52.50
|
51.90
|
12.94
|
2,100
|
|
|
3/15/2016
|
-1.00 / -1.89%
|
52.00
|
53.00
|
52.00
|
52.00
|
52.06
|
12.82
|
3,150
|
|
|
3/14/2016
|
+1.50 / +2.91%
|
51.50
|
53.00
|
50.50
|
53.00
|
51.88
|
13.06
|
27,160
|
|
|
3/11/2016
|
-0.50 / -0.96%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.08
|
12.69
|
2,310
|
|
|
3/10/2016
|
0.00 / 0.00%
|
51.50
|
52.00
|
50.00
|
52.00
|
50.91
|
12.82
|
16,560
|
|
|
3/9/2016
|
0.00 / 0.00%
|
53.50
|
54.00
|
51.50
|
52.00
|
51.91
|
12.82
|
1,830
|
|
|
3/8/2016
|
-1.00 / -1.89%
|
52.00
|
52.00
|
51.50
|
52.00
|
51.60
|
12.82
|
10,310
|
|
|
3/7/2016
|
+2.50 / +4.95%
|
49.70
|
53.50
|
48.80
|
53.00
|
49.59
|
13.06
|
20,970
|
|
|
3/4/2016
|
+1.50 / +3.06%
|
49.00
|
51.00
|
47.00
|
50.50
|
49.13
|
12.45
|
6,920
|
|
|
3/3/2016
|
+2.10 / +4.48%
|
47.00
|
49.00
|
47.00
|
49.00
|
47.29
|
12.08
|
150
|
|
|
3/2/2016
|
-0.50 / -1.05%
|
46.40
|
47.30
|
44.10
|
46.90
|
44.44
|
11.56
|
13,660
|
|
|
3/1/2016
|
-0.40 / -0.84%
|
47.80
|
47.80
|
46.00
|
47.40
|
46.15
|
11.68
|
1,040
|
|
|
2/29/2016
|
+0.30 / +0.63%
|
46.00
|
48.00
|
44.90
|
47.80
|
46.14
|
11.78
|
5,310
|
|
|
2/26/2016
|
+1.00 / +2.15%
|
45.90
|
48.00
|
45.00
|
47.50
|
45.19
|
11.71
|
5,090
|
|
|
2/25/2016
|
-0.50 / -1.06%
|
47.00
|
48.00
|
45.00
|
46.50
|
45.83
|
11.46
|
11,260
|
|
|
2/24/2016
|
-0.30 / -0.63%
|
45.00
|
49.50
|
45.00
|
47.00
|
46.58
|
11.58
|
36,000
|
|
|
2/23/2016
|
+1.60 / +3.50%
|
46.80
|
47.30
|
45.70
|
47.30
|
46.15
|
11.66
|
780
|
|
|
2/22/2016
|
+1.40 / +3.16%
|
44.30
|
45.80
|
44.30
|
45.70
|
45.71
|
11.26
|
1,400
|
|
|
2/19/2016
|
-1.70 / -3.70%
|
46.00
|
46.00
|
44.30
|
44.30
|
44.90
|
10.92
|
490
|
|
|
2/18/2016
|
0.00 / 0.00%
|
46.00
|
46.80
|
46.00
|
46.00
|
46.20
|
11.34
|
180
|
|
|
2/17/2016
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
11.34
|
100
|
|
|
2/16/2016
|
-0.50 / -1.08%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
11.34
|
350
|
|
|
2/15/2016
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
11.46
|
0
|
|
|
2/5/2016
|
0.00 / 0.00%
|
43.60
|
46.80
|
43.60
|
46.50
|
43.82
|
11.46
|
14,810
|
|
|
2/4/2016
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
11.46
|
0
|
|
|
2/3/2016
|
-0.30 / -0.64%
|
46.80
|
46.80
|
44.00
|
46.50
|
44.90
|
11.46
|
3,140
|
|
|
2/2/2016
|
0.00 / 0.00%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
11.53
|
0
|
|
|
2/1/2016
|
+0.90 / +1.96%
|
46.40
|
47.00
|
44.50
|
46.80
|
45.73
|
11.53
|
5,270
|
|
|