|
Closing price on 3/2/2017
|
|
| Open |
57.20 |
| High |
57.70 |
| Low |
56.30 |
| Volume |
8,230 |
| Split-adjusted Price |
15.01 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2017
|
+0.30 / +0.52%
|
57.20
|
57.70
|
56.30
|
57.50
|
56.87
|
15.01
|
8,230
|
|
|
3/1/2017
|
-0.60 / -1.04%
|
57.20
|
57.80
|
57.00
|
57.20
|
57.24
|
14.93
|
2,970
|
|
|
2/28/2017
|
0.00 / 0.00%
|
58.00
|
58.00
|
57.30
|
57.80
|
57.53
|
15.09
|
2,990
|
|
|
2/27/2017
|
0.00 / 0.00%
|
57.80
|
57.90
|
57.00
|
57.80
|
57.57
|
15.09
|
6,740
|
|
|
2/24/2017
|
+0.10 / +0.17%
|
57.90
|
57.90
|
57.80
|
57.80
|
57.85
|
15.09
|
50
|
|
|
2/23/2017
|
+0.70 / +1.23%
|
57.00
|
58.00
|
57.00
|
57.70
|
57.55
|
15.06
|
5,300
|
|
|
2/22/2017
|
+0.10 / +0.18%
|
57.40
|
58.00
|
56.00
|
57.00
|
56.42
|
14.88
|
5,140
|
|
|
2/21/2017
|
+1.50 / +2.71%
|
55.50
|
56.90
|
55.50
|
56.90
|
56.41
|
14.86
|
15,830
|
|
|
2/20/2017
|
-1.40 / -2.46%
|
56.00
|
56.90
|
55.10
|
55.40
|
55.80
|
14.46
|
6,290
|
|
|
2/17/2017
|
-0.10 / -0.18%
|
56.00
|
57.00
|
56.00
|
56.80
|
56.07
|
14.83
|
3,210
|
|
|
2/16/2017
|
0.00 / 0.00%
|
57.40
|
57.40
|
55.00
|
56.90
|
55.56
|
14.86
|
2,520
|
|
|
2/15/2017
|
+0.40 / +0.71%
|
56.50
|
57.00
|
55.10
|
56.90
|
56.34
|
14.86
|
14,750
|
|
|
2/14/2017
|
+1.20 / +2.17%
|
55.20
|
56.50
|
55.20
|
56.50
|
55.87
|
14.75
|
8,770
|
|
|
2/13/2017
|
-0.70 / -1.25%
|
56.40
|
56.40
|
55.00
|
55.30
|
55.37
|
14.44
|
2,980
|
|
|
2/10/2017
|
+0.50 / +0.90%
|
56.50
|
56.50
|
54.30
|
56.00
|
55.27
|
14.62
|
8,450
|
|
|
2/9/2017
|
0.00 / 0.00%
|
55.60
|
55.60
|
55.00
|
55.50
|
55.23
|
14.49
|
45,880
|
|
|
2/8/2017
|
-0.10 / -0.18%
|
55.60
|
55.60
|
55.50
|
55.50
|
55.57
|
14.49
|
7,360
|
|
|
2/7/2017
|
-0.30 / -0.54%
|
55.60
|
56.00
|
55.00
|
55.60
|
55.69
|
14.52
|
47,220
|
|
|
2/6/2017
|
+0.30 / +0.54%
|
53.50
|
56.00
|
53.10
|
55.90
|
54.76
|
14.59
|
7,980
|
|
|
2/3/2017
|
-0.30 / -0.54%
|
56.20
|
56.20
|
55.60
|
55.60
|
55.71
|
14.52
|
2,890
|
|
|
2/2/2017
|
+0.90 / +1.64%
|
55.00
|
56.90
|
55.00
|
55.90
|
55.70
|
14.59
|
40,930
|
|
|
1/25/2017
|
0.00 / 0.00%
|
55.70
|
56.40
|
54.90
|
55.00
|
55.02
|
14.36
|
34,530
|
|
|
1/24/2017
|
0.00 / 0.00%
|
55.80
|
56.20
|
54.90
|
55.00
|
55.01
|
14.36
|
82,630
|
|
|
1/23/2017
|
0.00 / 0.00%
|
54.30
|
56.50
|
54.30
|
55.00
|
54.86
|
14.36
|
3,810
|
|
|
1/20/2017
|
-1.00 / -1.79%
|
56.00
|
57.00
|
55.00
|
55.00
|
55.51
|
14.36
|
35,040
|
|
|
1/19/2017
|
+2.10 / +3.90%
|
53.90
|
57.00
|
53.90
|
56.00
|
55.29
|
14.62
|
8,410
|
|
|
1/18/2017
|
+0.50 / +0.94%
|
53.00
|
53.90
|
52.00
|
53.90
|
52.90
|
14.07
|
2,760
|
|
|
1/17/2017
|
-0.60 / -1.11%
|
53.90
|
53.90
|
52.60
|
53.40
|
52.94
|
13.94
|
1,700
|
|
|
1/16/2017
|
+1.40 / +2.66%
|
52.60
|
54.80
|
52.60
|
54.00
|
52.88
|
14.10
|
4,160
|
|
|
1/13/2017
|
-0.50 / -0.94%
|
53.10
|
53.50
|
52.60
|
52.60
|
52.90
|
13.73
|
11,190
|
|
|