|
Closing price on 4/1/2020
|
|
| Open |
22.10 |
| High |
24.50 |
| Low |
22.10 |
| Volume |
18,250 |
| Split-adjusted Price |
14.95 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2020
|
+0.10 / +0.43%
|
22.10
|
24.50
|
22.10
|
23.25
|
23.67
|
14.95
|
18,250
|
|
|
3/31/2020
|
-1.40 / -5.70%
|
24.25
|
24.55
|
23.15
|
23.15
|
23.99
|
14.89
|
74,240
|
|
|
3/30/2020
|
-0.45 / -1.80%
|
24.55
|
25.00
|
24.20
|
24.55
|
24.53
|
15.79
|
18,590
|
|
|
3/27/2020
|
-0.50 / -1.96%
|
24.60
|
25.20
|
24.60
|
25.00
|
24.78
|
16.08
|
23,240
|
|
|
3/26/2020
|
+1.50 / +6.25%
|
24.15
|
25.50
|
24.15
|
25.50
|
24.94
|
16.40
|
8,100
|
|
|
3/25/2020
|
+0.50 / +2.13%
|
23.50
|
24.30
|
23.50
|
24.00
|
23.79
|
15.44
|
8,030
|
|
|
3/24/2020
|
-0.95 / -3.89%
|
22.80
|
23.50
|
22.80
|
23.50
|
22.88
|
15.11
|
12,500
|
|
|
3/23/2020
|
-0.90 / -3.55%
|
23.60
|
24.45
|
23.60
|
24.45
|
23.61
|
15.73
|
35,370
|
|
|
3/20/2020
|
-1.90 / -6.97%
|
27.20
|
27.20
|
25.35
|
25.35
|
25.53
|
16.30
|
20,720
|
|
|
3/19/2020
|
-0.75 / -2.68%
|
28.90
|
28.90
|
26.05
|
27.25
|
26.36
|
17.53
|
24,810
|
|
|
3/18/2020
|
-1.00 / -3.45%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.00
|
18.01
|
18,570
|
|
|
3/17/2020
|
+1.00 / +3.57%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
18.65
|
270
|
|
|
3/16/2020
|
-1.75 / -5.88%
|
28.00
|
29.70
|
28.00
|
28.00
|
28.43
|
18.01
|
1,940
|
|
|
3/13/2020
|
-0.25 / -0.83%
|
28.00
|
29.85
|
27.95
|
29.75
|
27.98
|
19.13
|
10,650
|
|
|
3/12/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.00
|
30.00
|
29.14
|
19.30
|
7,550
|
|
|
3/11/2020
|
+0.30 / +1.01%
|
29.10
|
30.00
|
28.05
|
30.00
|
28.25
|
19.30
|
2,230
|
|
|
3/10/2020
|
+1.20 / +4.21%
|
28.50
|
29.70
|
28.50
|
29.70
|
29.10
|
19.10
|
1,660
|
|
|
3/9/2020
|
-1.40 / -4.68%
|
28.60
|
29.50
|
28.50
|
28.50
|
28.78
|
18.33
|
1,970
|
|
|
3/6/2020
|
+0.10 / +0.34%
|
28.15
|
29.90
|
28.15
|
29.90
|
28.83
|
19.23
|
16,200
|
|
|
3/5/2020
|
-0.20 / -0.67%
|
28.95
|
29.80
|
28.90
|
29.80
|
28.92
|
19.17
|
14,870
|
|
|
3/4/2020
|
+0.20 / +0.67%
|
29.10
|
30.00
|
28.90
|
30.00
|
29.03
|
19.30
|
12,780
|
|
|
3/3/2020
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.10
|
29.80
|
29.84
|
19.17
|
3,720
|
|
|
3/2/2020
|
+1.10 / +3.82%
|
28.55
|
30.00
|
28.55
|
29.90
|
28.77
|
19.23
|
2,190
|
|
|
2/28/2020
|
-1.65 / -5.42%
|
30.45
|
30.45
|
28.55
|
28.80
|
29.56
|
18.52
|
80
|
|
|
2/27/2020
|
0.00 / 0.00%
|
30.40
|
30.45
|
30.40
|
30.45
|
30.43
|
19.58
|
280
|
|
|
2/26/2020
|
0.00 / 0.00%
|
30.60
|
30.60
|
29.50
|
30.45
|
29.87
|
19.58
|
4,520
|
|
|
2/25/2020
|
-0.10 / -0.33%
|
30.90
|
30.90
|
28.50
|
30.45
|
29.70
|
19.58
|
1,010
|
|
|
2/24/2020
|
+0.55 / +1.83%
|
30.50
|
30.80
|
30.00
|
30.55
|
30.19
|
19.65
|
530
|
|
|
2/21/2020
|
-1.00 / -3.23%
|
31.80
|
31.80
|
30.00
|
30.00
|
30.90
|
19.30
|
5,680
|
|
|
2/20/2020
|
+1.00 / +3.33%
|
30.00
|
31.80
|
30.00
|
31.00
|
30.08
|
19.94
|
1,230
|
|
|