|
Closing price on 3/31/2021
|
|
| Open |
38.00 |
| High |
39.00 |
| Low |
38.00 |
| Volume |
4,500 |
| Split-adjusted Price |
25.41 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2021
|
0.00 / 0.00%
|
38.00
|
39.00
|
38.00
|
38.40
|
38.20
|
25.41
|
4,500
|
|
|
3/30/2021
|
-1.50 / -3.76%
|
40.10
|
40.10
|
37.30
|
38.40
|
38.08
|
25.41
|
39,800
|
|
|
3/29/2021
|
+2.00 / +5.28%
|
38.30
|
40.20
|
38.00
|
39.90
|
39.19
|
26.41
|
27,700
|
|
|
3/26/2021
|
+0.90 / +2.43%
|
39.00
|
39.00
|
36.90
|
37.90
|
37.11
|
25.08
|
28,000
|
|
|
3/25/2021
|
-1.00 / -2.63%
|
38.00
|
38.00
|
36.00
|
37.00
|
36.79
|
24.49
|
65,900
|
|
|
3/24/2021
|
-0.20 / -0.52%
|
38.20
|
38.80
|
37.55
|
38.00
|
37.98
|
25.15
|
24,900
|
|
|
3/23/2021
|
-0.80 / -2.05%
|
38.90
|
39.90
|
38.10
|
38.20
|
38.51
|
25.28
|
13,000
|
|
|
3/22/2021
|
-0.70 / -1.76%
|
39.20
|
39.20
|
38.70
|
39.00
|
39.02
|
25.81
|
38,000
|
|
|
3/19/2021
|
-0.10 / -0.25%
|
39.55
|
39.70
|
39.00
|
39.70
|
39.14
|
26.27
|
21,700
|
|
|
3/18/2021
|
-0.20 / -0.50%
|
39.60
|
40.00
|
39.50
|
39.80
|
39.70
|
26.34
|
28,700
|
|
|
3/17/2021
|
0.00 / 0.00%
|
39.65
|
40.00
|
39.30
|
40.00
|
39.60
|
26.47
|
30,600
|
|
|
3/16/2021
|
0.00 / 0.00%
|
39.20
|
40.10
|
39.20
|
40.00
|
39.53
|
26.47
|
19,700
|
|
|
3/15/2021
|
-0.30 / -0.74%
|
40.00
|
40.30
|
39.55
|
40.00
|
40.07
|
26.47
|
22,900
|
|
|
3/12/2021
|
+0.20 / +0.50%
|
40.10
|
40.30
|
39.10
|
40.30
|
39.95
|
26.67
|
68,900
|
|
|
3/11/2021
|
0.00 / 0.00%
|
41.15
|
41.50
|
40.10
|
40.10
|
40.56
|
26.54
|
20,600
|
|
|
3/10/2021
|
-1.40 / -3.37%
|
41.50
|
41.50
|
39.50
|
40.10
|
40.15
|
26.54
|
62,500
|
|
|
3/9/2021
|
-0.30 / -0.72%
|
41.20
|
41.80
|
40.10
|
41.50
|
41.10
|
27.46
|
12,600
|
|
|
3/8/2021
|
+0.80 / +1.95%
|
41.00
|
43.60
|
40.50
|
41.80
|
41.16
|
27.66
|
29,800
|
|
|
3/5/2021
|
-2.05 / -4.76%
|
40.50
|
42.00
|
40.50
|
41.00
|
41.04
|
27.13
|
137,300
|
|
|
3/4/2021
|
-3.20 / -6.92%
|
46.25
|
46.35
|
43.05
|
43.05
|
43.82
|
28.49
|
86,600
|
|
|
3/3/2021
|
+3.00 / +6.94%
|
43.25
|
46.25
|
43.25
|
46.25
|
46.07
|
30.61
|
139,000
|
|
|
3/2/2021
|
+2.80 / +6.92%
|
39.90
|
43.25
|
39.90
|
43.25
|
42.56
|
28.62
|
112,200
|
|
|
3/1/2021
|
+2.60 / +6.87%
|
40.45
|
40.45
|
40.00
|
40.45
|
40.45
|
26.77
|
107,000
|
|
|
2/26/2021
|
+2.10 / +5.87%
|
35.60
|
38.25
|
35.60
|
37.85
|
37.29
|
25.05
|
53,500
|
|
|
2/25/2021
|
+0.15 / +0.42%
|
35.50
|
35.90
|
35.45
|
35.75
|
35.71
|
23.66
|
41,100
|
|
|
2/24/2021
|
+0.20 / +0.56%
|
35.40
|
35.80
|
35.30
|
35.60
|
35.55
|
23.56
|
24,900
|
|
|
2/23/2021
|
+0.40 / +1.14%
|
36.80
|
36.80
|
35.10
|
35.40
|
35.48
|
23.43
|
10,500
|
|
|
2/22/2021
|
+0.10 / +0.29%
|
34.90
|
35.20
|
34.90
|
35.00
|
35.04
|
23.16
|
40,300
|
|
|
2/19/2021
|
-0.10 / -0.29%
|
34.60
|
35.20
|
34.60
|
34.90
|
34.88
|
23.10
|
56,100
|
|
|
2/18/2021
|
0.00 / 0.00%
|
35.35
|
35.40
|
34.60
|
35.00
|
35.07
|
23.16
|
79,100
|
|
|