|
Closing price on 3/22/2018
|
|
| Open |
33.20 |
| High |
34.90 |
| Low |
33.20 |
| Volume |
7,780 |
| Split-adjusted Price |
18.64 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2018
|
-0.90 / -2.54%
|
33.20
|
34.90
|
33.20
|
34.50
|
33.93
|
18.64
|
7,780
|
|
|
3/21/2018
|
+0.10 / +0.28%
|
34.80
|
35.50
|
34.80
|
35.40
|
35.02
|
19.12
|
6,310
|
|
|
3/20/2018
|
-0.70 / -1.94%
|
36.00
|
36.00
|
35.30
|
35.30
|
35.33
|
19.07
|
10,700
|
|
|
3/19/2018
|
-0.40 / -1.10%
|
36.90
|
36.90
|
35.50
|
36.00
|
36.33
|
19.45
|
2,310
|
|
|
3/16/2018
|
-0.10 / -0.27%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
19.66
|
1,400
|
|
|
3/15/2018
|
0.00 / 0.00%
|
36.50
|
36.90
|
35.50
|
36.50
|
36.35
|
19.72
|
180
|
|
|
3/14/2018
|
+0.60 / +1.67%
|
36.90
|
36.90
|
35.10
|
36.50
|
35.14
|
19.72
|
370
|
|
|
3/13/2018
|
-0.70 / -1.91%
|
36.60
|
36.60
|
35.50
|
35.90
|
36.09
|
19.39
|
13,660
|
|
|
3/12/2018
|
-0.10 / -0.27%
|
36.70
|
36.70
|
35.70
|
36.60
|
36.43
|
19.77
|
120
|
|
|
3/9/2018
|
-0.45 / -1.21%
|
37.10
|
37.10
|
35.00
|
36.70
|
36.57
|
19.83
|
2,160
|
|
|
3/8/2018
|
+0.75 / +2.06%
|
37.30
|
37.30
|
36.50
|
37.15
|
36.93
|
20.07
|
210,020
|
|
|
3/7/2018
|
+1.90 / +5.51%
|
34.50
|
36.90
|
34.50
|
36.40
|
35.85
|
19.66
|
209,070
|
|
|
3/6/2018
|
+1.30 / +3.92%
|
33.00
|
35.00
|
32.80
|
34.50
|
33.33
|
18.64
|
205,000
|
|
|
3/5/2018
|
+0.40 / +1.22%
|
33.30
|
33.30
|
32.80
|
33.20
|
33.02
|
17.94
|
206,330
|
|
|
3/2/2018
|
-0.10 / -0.30%
|
32.70
|
32.90
|
32.70
|
32.80
|
32.82
|
17.72
|
204,850
|
|
|
3/1/2018
|
+0.10 / +0.30%
|
32.80
|
33.00
|
32.10
|
32.90
|
32.78
|
17.77
|
210,530
|
|
|
2/28/2018
|
+0.30 / +0.92%
|
33.20
|
33.20
|
32.05
|
32.80
|
32.37
|
17.72
|
207,280
|
|
|
2/27/2018
|
-0.75 / -2.26%
|
33.15
|
33.20
|
32.30
|
32.50
|
32.75
|
17.56
|
205,810
|
|
|
2/26/2018
|
+1.25 / +3.91%
|
33.50
|
33.50
|
31.50
|
33.25
|
31.89
|
17.96
|
202,700
|
|
|
2/23/2018
|
0.00 / 0.00%
|
31.80
|
32.45
|
31.80
|
32.00
|
32.01
|
17.29
|
5,560
|
|
|
2/22/2018
|
0.00 / 0.00%
|
32.40
|
32.40
|
31.80
|
32.00
|
31.92
|
17.29
|
6,140
|
|
|
2/21/2018
|
0.00 / 0.00%
|
33.50
|
33.50
|
31.60
|
32.00
|
31.99
|
17.29
|
5,220
|
|
|
2/13/2018
|
-0.45 / -1.39%
|
32.45
|
32.45
|
31.00
|
32.00
|
31.56
|
17.29
|
11,250
|
|
|
2/12/2018
|
-0.55 / -1.67%
|
33.00
|
34.00
|
32.00
|
32.45
|
32.28
|
17.53
|
7,620
|
|
|
2/9/2018
|
-1.10 / -3.23%
|
33.40
|
34.90
|
33.00
|
33.00
|
33.44
|
17.83
|
6,280
|
|
|
2/8/2018
|
-1.70 / -4.75%
|
35.50
|
35.50
|
34.10
|
34.10
|
34.47
|
18.42
|
7,920
|
|
|
2/7/2018
|
-0.10 / -0.28%
|
35.90
|
35.90
|
34.40
|
35.80
|
34.97
|
19.34
|
3,260
|
|
|
2/6/2018
|
-1.10 / -2.97%
|
35.70
|
36.00
|
34.45
|
35.90
|
34.49
|
19.39
|
22,270
|
|
|
2/5/2018
|
-0.65 / -1.73%
|
37.00
|
37.50
|
36.00
|
37.00
|
36.75
|
19.99
|
10,640
|
|
|
2/2/2018
|
+0.25 / +0.67%
|
38.00
|
38.00
|
37.00
|
37.65
|
37.66
|
20.34
|
230
|
|
|