|
Closing price on 4/22/2019
|
|
| Open |
34.90 |
| High |
34.95 |
| Low |
34.85 |
| Volume |
240 |
| Split-adjusted Price |
20.51 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2019
|
-0.10 / -0.29%
|
34.90
|
34.95
|
34.85
|
34.85
|
34.89
|
20.51
|
240
|
|
|
4/19/2019
|
+0.25 / +0.72%
|
34.70
|
34.95
|
34.60
|
34.95
|
34.80
|
20.57
|
1,080
|
|
|
4/18/2019
|
+0.05 / +0.14%
|
35.00
|
35.15
|
34.50
|
34.70
|
34.73
|
20.42
|
2,390
|
|
|
4/17/2019
|
+0.35 / +1.02%
|
34.70
|
34.70
|
34.20
|
34.65
|
34.56
|
20.39
|
1,240
|
|
|
4/16/2019
|
-0.65 / -1.86%
|
34.95
|
35.20
|
34.30
|
34.30
|
34.47
|
20.19
|
2,350
|
|
|
4/12/2019
|
+0.10 / +0.29%
|
35.20
|
35.20
|
34.90
|
34.95
|
34.96
|
20.57
|
8,010
|
|
|
4/11/2019
|
+0.55 / +1.60%
|
35.25
|
35.25
|
34.85
|
34.85
|
35.05
|
20.51
|
390
|
|
|
4/10/2019
|
-1.00 / -2.83%
|
35.30
|
35.30
|
34.30
|
34.30
|
34.43
|
20.19
|
13,330
|
|
|
4/9/2019
|
+0.10 / +0.28%
|
35.20
|
35.50
|
34.85
|
35.30
|
34.92
|
20.78
|
5,240
|
|
|
4/8/2019
|
0.00 / 0.00%
|
35.20
|
35.20
|
34.75
|
35.20
|
35.08
|
20.72
|
4,590
|
|
|
4/5/2019
|
0.00 / 0.00%
|
35.00
|
35.85
|
35.00
|
35.20
|
35.10
|
20.72
|
4,530
|
|
|
4/4/2019
|
+0.05 / +0.14%
|
35.80
|
35.80
|
34.60
|
35.20
|
35.35
|
20.72
|
13,270
|
|
|
4/3/2019
|
0.00 / 0.00%
|
35.80
|
35.80
|
34.40
|
35.15
|
34.51
|
20.69
|
6,230
|
|
|
4/2/2019
|
-0.30 / -0.85%
|
35.15
|
35.20
|
34.75
|
35.15
|
35.06
|
20.69
|
2,610
|
|
|
4/1/2019
|
-0.35 / -0.98%
|
36.50
|
36.50
|
35.00
|
35.45
|
35.07
|
20.87
|
8,070
|
|
|
3/29/2019
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
21.07
|
0
|
|
|
3/28/2019
|
+0.80 / +2.29%
|
34.50
|
36.45
|
34.50
|
35.80
|
34.82
|
21.07
|
5,370
|
|
|
3/27/2019
|
+0.30 / +0.86%
|
35.00
|
35.70
|
35.00
|
35.00
|
35.17
|
20.60
|
3,270
|
|
|
3/26/2019
|
+0.30 / +0.87%
|
34.85
|
34.85
|
34.70
|
34.70
|
34.78
|
20.42
|
740
|
|
|
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
|
|
|