|
Closing price on 3/28/2017
|
|
| Open |
59.70 |
| High |
61.00 |
| Low |
58.00 |
| Volume |
8,230 |
| Split-adjusted Price |
16.89 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
0.00 / 0.00%
|
59.70
|
61.00
|
58.00
|
60.00
|
59.05
|
16.89
|
8,230
|
|
|
3/27/2017
|
-0.50 / -0.83%
|
63.30
|
63.30
|
58.60
|
60.00
|
59.57
|
16.89
|
470
|
|
|
3/24/2017
|
+0.10 / +0.17%
|
60.50
|
62.00
|
58.50
|
60.50
|
59.34
|
17.03
|
10,280
|
|
|
3/23/2017
|
+1.40 / +2.37%
|
59.00
|
60.40
|
58.40
|
60.40
|
59.16
|
17.00
|
6,660
|
|
|
3/22/2017
|
+0.70 / +1.20%
|
58.30
|
59.30
|
58.30
|
59.00
|
58.59
|
16.61
|
9,370
|
|
|
3/21/2017
|
-0.90 / -1.52%
|
59.60
|
59.60
|
57.60
|
58.30
|
58.20
|
16.41
|
1,220
|
|
|
3/20/2017
|
0.00 / 0.00%
|
59.10
|
60.00
|
58.20
|
59.20
|
59.38
|
16.66
|
640
|
|
|
3/17/2017
|
+1.50 / +2.60%
|
57.00
|
61.00
|
57.00
|
59.20
|
58.00
|
16.66
|
9,000
|
|
|
3/16/2017
|
+0.20 / +0.35%
|
56.50
|
57.70
|
56.50
|
57.70
|
57.45
|
16.24
|
1,410
|
|
|
3/15/2017
|
0.00 / 0.00%
|
57.50
|
57.50
|
57.00
|
57.50
|
57.35
|
16.19
|
2,720
|
|
|
3/14/2017
|
+0.50 / +0.88%
|
57.80
|
57.80
|
56.50
|
57.50
|
57.05
|
16.19
|
4,820
|
|
|
3/13/2017
|
+0.30 / +0.53%
|
57.70
|
57.70
|
56.60
|
57.00
|
57.24
|
16.04
|
1,450
|
|
|
3/10/2017
|
+0.60 / +1.07%
|
56.50
|
59.50
|
56.50
|
56.70
|
56.89
|
15.96
|
4,500
|
|
|
3/9/2017
|
-1.40 / -2.43%
|
57.00
|
57.30
|
56.10
|
56.10
|
56.22
|
15.79
|
2,010
|
|
|
3/8/2017
|
0.00 / 0.00%
|
57.40
|
57.50
|
56.00
|
57.50
|
56.57
|
16.19
|
3,270
|
|
|
3/7/2017
|
0.00 / 0.00%
|
57.80
|
58.00
|
57.00
|
57.50
|
57.02
|
16.19
|
1,210
|
|
|
3/6/2017
|
0.00 / 0.00%
|
57.50
|
58.00
|
56.20
|
57.50
|
57.37
|
16.19
|
1,900
|
|
|
3/3/2017
|
0.00 / 0.00%
|
57.70
|
57.70
|
57.50
|
57.50
|
57.60
|
16.19
|
50
|
|
|
3/2/2017
|
+0.30 / +0.52%
|
57.20
|
57.70
|
56.30
|
57.50
|
56.87
|
16.19
|
8,230
|
|
|
3/1/2017
|
-0.60 / -1.04%
|
57.20
|
57.80
|
57.00
|
57.20
|
57.24
|
16.10
|
2,970
|
|
|
2/28/2017
|
0.00 / 0.00%
|
58.00
|
58.00
|
57.30
|
57.80
|
57.53
|
16.27
|
2,990
|
|
|
2/27/2017
|
0.00 / 0.00%
|
57.80
|
57.90
|
57.00
|
57.80
|
57.57
|
16.27
|
6,740
|
|
|
2/24/2017
|
+0.10 / +0.17%
|
57.90
|
57.90
|
57.80
|
57.80
|
57.85
|
16.27
|
50
|
|
|
2/23/2017
|
+0.70 / +1.23%
|
57.00
|
58.00
|
57.00
|
57.70
|
57.55
|
16.24
|
5,300
|
|
|
2/22/2017
|
+0.10 / +0.18%
|
57.40
|
58.00
|
56.00
|
57.00
|
56.42
|
16.04
|
5,140
|
|
|
2/21/2017
|
+1.50 / +2.71%
|
55.50
|
56.90
|
55.50
|
56.90
|
56.41
|
16.02
|
15,830
|
|
|
2/20/2017
|
-1.40 / -2.46%
|
56.00
|
56.90
|
55.10
|
55.40
|
55.80
|
15.59
|
6,290
|
|
|
2/17/2017
|
-0.10 / -0.18%
|
56.00
|
57.00
|
56.00
|
56.80
|
56.07
|
15.99
|
3,210
|
|
|
2/16/2017
|
0.00 / 0.00%
|
57.40
|
57.40
|
55.00
|
56.90
|
55.56
|
16.02
|
2,520
|
|
|
2/15/2017
|
+0.40 / +0.71%
|
56.50
|
57.00
|
55.10
|
56.90
|
56.34
|
16.02
|
14,750
|
|
|