|
Closing price on 4/1/2016
|
|
| Open |
53.00 |
| High |
57.00 |
| Low |
50.00 |
| Volume |
27,890 |
| Split-adjusted Price |
15.01 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2016
|
+3.00 / +5.61%
|
53.00
|
57.00
|
50.00
|
56.50
|
55.07
|
15.01
|
27,890
|
|
|
3/31/2016
|
-3.50 / -6.14%
|
56.00
|
56.50
|
53.50
|
53.50
|
54.42
|
14.22
|
5,090
|
|
|
3/30/2016
|
+1.00 / +1.79%
|
55.50
|
57.00
|
55.50
|
57.00
|
55.66
|
15.15
|
1,060
|
|
|
3/29/2016
|
+1.50 / +2.75%
|
57.00
|
57.00
|
55.00
|
56.00
|
55.74
|
14.88
|
3,660
|
|
|
3/28/2016
|
+1.00 / +1.87%
|
53.00
|
57.00
|
53.00
|
54.50
|
55.56
|
14.48
|
45,520
|
|
|
3/25/2016
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.00
|
53.50
|
53.21
|
14.22
|
3,270
|
|
|
3/24/2016
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.00
|
53.50
|
53.45
|
14.22
|
1,160
|
|
|
3/23/2016
|
+0.50 / +0.94%
|
53.00
|
53.50
|
53.00
|
53.50
|
53.06
|
14.22
|
5,390
|
|
|
3/22/2016
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.50
|
53.00
|
52.97
|
14.08
|
1,850
|
|
|
3/21/2016
|
+1.00 / +1.92%
|
53.00
|
55.00
|
52.00
|
53.00
|
52.61
|
14.08
|
8,040
|
|
|
3/18/2016
|
-1.00 / -1.89%
|
52.50
|
53.00
|
52.00
|
52.00
|
52.07
|
13.82
|
2,900
|
|
|
3/17/2016
|
+0.50 / +0.95%
|
52.50
|
53.00
|
52.00
|
53.00
|
52.34
|
14.08
|
3,210
|
|
|
3/16/2016
|
+0.50 / +0.96%
|
51.50
|
52.50
|
50.50
|
52.50
|
51.90
|
13.95
|
2,100
|
|
|
3/15/2016
|
-1.00 / -1.89%
|
52.00
|
53.00
|
52.00
|
52.00
|
52.06
|
13.82
|
3,150
|
|
|
3/14/2016
|
+1.50 / +2.91%
|
51.50
|
53.00
|
50.50
|
53.00
|
51.88
|
14.08
|
27,160
|
|
|
3/11/2016
|
-0.50 / -0.96%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.08
|
13.68
|
2,310
|
|
|
3/10/2016
|
0.00 / 0.00%
|
51.50
|
52.00
|
50.00
|
52.00
|
50.91
|
13.82
|
16,560
|
|
|
3/9/2016
|
0.00 / 0.00%
|
53.50
|
54.00
|
51.50
|
52.00
|
51.91
|
13.82
|
1,830
|
|
|
3/8/2016
|
-1.00 / -1.89%
|
52.00
|
52.00
|
51.50
|
52.00
|
51.60
|
13.82
|
10,310
|
|
|
3/7/2016
|
+2.50 / +4.95%
|
49.70
|
53.50
|
48.80
|
53.00
|
49.59
|
14.08
|
20,970
|
|
|
3/4/2016
|
+1.50 / +3.06%
|
49.00
|
51.00
|
47.00
|
50.50
|
49.13
|
13.42
|
6,920
|
|
|
3/3/2016
|
+2.10 / +4.48%
|
47.00
|
49.00
|
47.00
|
49.00
|
47.29
|
13.02
|
150
|
|
|
3/2/2016
|
-0.50 / -1.05%
|
46.40
|
47.30
|
44.10
|
46.90
|
44.44
|
12.46
|
13,660
|
|
|
3/1/2016
|
-0.40 / -0.84%
|
47.80
|
47.80
|
46.00
|
47.40
|
46.15
|
12.59
|
1,040
|
|
|
2/29/2016
|
+0.30 / +0.63%
|
46.00
|
48.00
|
44.90
|
47.80
|
46.14
|
12.70
|
5,310
|
|
|
2/26/2016
|
+1.00 / +2.15%
|
45.90
|
48.00
|
45.00
|
47.50
|
45.19
|
12.62
|
5,090
|
|
|
2/25/2016
|
-0.50 / -1.06%
|
47.00
|
48.00
|
45.00
|
46.50
|
45.83
|
12.36
|
11,260
|
|
|
2/24/2016
|
-0.30 / -0.63%
|
45.00
|
49.50
|
45.00
|
47.00
|
46.58
|
12.49
|
36,000
|
|
|
2/23/2016
|
+1.60 / +3.50%
|
46.80
|
47.30
|
45.70
|
47.30
|
46.15
|
12.57
|
780
|
|
|
2/22/2016
|
+1.40 / +3.16%
|
44.30
|
45.80
|
44.30
|
45.70
|
45.71
|
12.14
|
1,400
|
|
|