|
Closing price on 3/25/2019
|
|
| Open |
34.50 |
| High |
34.85 |
| Low |
33.60 |
| Volume |
2,890 |
| Split-adjusted Price |
20.25 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2019
|
-0.45 / -1.29%
|
34.50
|
34.85
|
33.60
|
34.40
|
34.26
|
20.25
|
2,890
|
|
|
3/22/2019
|
+0.35 / +1.01%
|
35.00
|
35.00
|
34.05
|
34.85
|
34.73
|
20.51
|
30
|
|
|
3/21/2019
|
0.00 / 0.00%
|
35.00
|
36.90
|
34.50
|
34.50
|
34.62
|
20.31
|
5,200
|
|
|
3/20/2019
|
-0.10 / -0.29%
|
34.45
|
34.50
|
34.45
|
34.50
|
34.48
|
20.31
|
1,550
|
|
|
3/19/2019
|
-0.20 / -0.57%
|
34.45
|
34.80
|
34.45
|
34.60
|
34.55
|
20.37
|
9,030
|
|
|
3/18/2019
|
-0.20 / -0.57%
|
36.80
|
36.80
|
34.30
|
34.80
|
35.71
|
20.48
|
280
|
|
|
3/15/2019
|
0.00 / 0.00%
|
35.00
|
35.50
|
34.35
|
35.00
|
34.77
|
20.60
|
6,270
|
|
|
3/14/2019
|
+0.30 / +0.86%
|
35.00
|
37.00
|
35.00
|
35.00
|
35.50
|
20.60
|
490
|
|
|
3/13/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.35
|
34.70
|
34.76
|
20.42
|
6,030
|
|
|
3/12/2019
|
+0.20 / +0.58%
|
34.50
|
34.70
|
34.50
|
34.70
|
34.60
|
20.42
|
4,010
|
|
|
3/11/2019
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.50
|
34.50
|
34.53
|
20.31
|
13,700
|
|
|
3/8/2019
|
-0.30 / -0.86%
|
35.90
|
35.90
|
34.35
|
34.50
|
34.39
|
20.31
|
6,920
|
|
|
3/7/2019
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
20.48
|
360
|
|
|
3/6/2019
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
20.48
|
50
|
|
|
3/5/2019
|
+0.40 / +1.16%
|
34.80
|
34.80
|
34.40
|
34.80
|
34.51
|
20.48
|
1,130
|
|
|
3/4/2019
|
-0.80 / -2.27%
|
35.00
|
35.00
|
34.40
|
34.40
|
34.65
|
20.25
|
3,290
|
|
|
3/1/2019
|
+0.35 / +1.00%
|
35.50
|
35.50
|
34.50
|
35.20
|
34.55
|
20.72
|
550
|
|
|
2/28/2019
|
+0.20 / +0.58%
|
34.35
|
34.90
|
34.35
|
34.85
|
34.46
|
20.51
|
4,440
|
|
|
2/27/2019
|
+0.15 / +0.43%
|
34.80
|
34.80
|
34.65
|
34.65
|
34.73
|
20.39
|
130
|
|
|
2/26/2019
|
-0.30 / -0.86%
|
33.85
|
34.80
|
33.85
|
34.50
|
34.19
|
20.31
|
4,270
|
|
|
2/25/2019
|
0.00 / 0.00%
|
34.00
|
34.80
|
34.00
|
34.80
|
34.11
|
20.48
|
3,430
|
|
|
2/22/2019
|
-0.15 / -0.43%
|
33.80
|
34.80
|
33.80
|
34.80
|
34.10
|
20.48
|
2,170
|
|
|
2/21/2019
|
-0.45 / -1.27%
|
33.60
|
35.00
|
33.60
|
34.95
|
33.73
|
20.57
|
4,150
|
|
|
2/20/2019
|
+0.40 / +1.14%
|
36.95
|
36.95
|
34.00
|
35.40
|
35.54
|
20.84
|
1,210
|
|
|
2/19/2019
|
-0.30 / -0.85%
|
34.00
|
35.00
|
33.55
|
35.00
|
34.39
|
20.60
|
170
|
|
|
2/18/2019
|
+0.30 / +0.86%
|
34.60
|
36.50
|
34.00
|
35.30
|
34.83
|
20.78
|
6,690
|
|
|
2/15/2019
|
+0.50 / +1.45%
|
34.60
|
35.00
|
34.60
|
35.00
|
34.80
|
20.60
|
560
|
|
|
2/14/2019
|
0.00 / 0.00%
|
34.95
|
34.95
|
33.60
|
34.50
|
34.48
|
20.31
|
1,160
|
|
|
2/13/2019
|
+0.35 / +1.02%
|
35.30
|
35.30
|
33.60
|
34.50
|
34.29
|
20.31
|
1,750
|
|
|
2/12/2019
|
-0.60 / -1.73%
|
34.10
|
35.40
|
33.70
|
34.15
|
33.93
|
20.10
|
15,650
|
|
|