|
Closing price on 4/28/2017
|
|
| Open |
61.00 |
| High |
61.00 |
| Low |
60.00 |
| Volume |
6,270 |
| Split-adjusted Price |
17.17 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.00
|
61.00
|
60.33
|
17.17
|
6,270
|
|
|
4/27/2017
|
-0.20 / -0.33%
|
61.20
|
61.70
|
61.00
|
61.00
|
61.30
|
17.17
|
2,770
|
|
|
4/26/2017
|
-0.30 / -0.49%
|
61.50
|
61.50
|
60.00
|
61.20
|
60.19
|
17.23
|
2,860
|
|
|
4/25/2017
|
+0.10 / +0.16%
|
61.40
|
62.00
|
61.40
|
61.50
|
61.63
|
17.31
|
80
|
|
|
4/24/2017
|
-1.00 / -1.60%
|
62.40
|
62.40
|
61.40
|
61.40
|
61.90
|
17.28
|
400
|
|
|
4/21/2017
|
+0.80 / +1.30%
|
60.10
|
62.40
|
60.10
|
62.40
|
61.29
|
17.56
|
310
|
|
|
4/20/2017
|
-0.40 / -0.65%
|
61.60
|
61.60
|
61.40
|
61.60
|
61.59
|
17.34
|
2,760
|
|
|
4/19/2017
|
+2.00 / +3.33%
|
60.00
|
62.00
|
60.00
|
62.00
|
60.14
|
17.45
|
4,440
|
|
|
4/18/2017
|
-0.30 / -0.50%
|
60.00
|
60.00
|
59.20
|
60.00
|
59.52
|
16.89
|
420
|
|
|
4/17/2017
|
-0.10 / -0.17%
|
59.20
|
60.40
|
59.20
|
60.30
|
59.65
|
16.97
|
11,870
|
|
|
4/14/2017
|
-0.20 / -0.33%
|
60.20
|
60.40
|
59.60
|
60.40
|
59.93
|
17.00
|
5,740
|
|
|
4/13/2017
|
-0.10 / -0.16%
|
60.70
|
60.70
|
60.00
|
60.60
|
60.30
|
17.06
|
3,980
|
|
|
4/12/2017
|
+0.50 / +0.83%
|
59.00
|
60.90
|
59.00
|
60.70
|
59.39
|
17.09
|
2,610
|
|
|
4/11/2017
|
-0.20 / -0.33%
|
59.20
|
60.70
|
59.20
|
60.20
|
59.74
|
16.95
|
3,800
|
|
|
4/10/2017
|
+0.40 / +0.67%
|
59.50
|
60.40
|
59.00
|
60.40
|
59.88
|
17.00
|
8,000
|
|
|
4/7/2017
|
+0.10 / +0.17%
|
58.10
|
60.40
|
58.10
|
60.00
|
59.38
|
16.89
|
4,480
|
|
|
4/5/2017
|
-0.10 / -0.17%
|
60.00
|
60.50
|
59.50
|
59.90
|
59.61
|
16.86
|
16,390
|
|
|
4/4/2017
|
0.00 / 0.00%
|
60.50
|
60.50
|
59.50
|
60.00
|
59.57
|
16.89
|
6,010
|
|
|
4/3/2017
|
0.00 / 0.00%
|
60.00
|
60.40
|
59.50
|
60.00
|
59.59
|
16.89
|
8,760
|
|
|
3/31/2017
|
0.00 / 0.00%
|
61.00
|
61.00
|
59.50
|
60.00
|
59.78
|
16.89
|
11,560
|
|
|
3/30/2017
|
0.00 / 0.00%
|
60.00
|
62.00
|
60.00
|
60.00
|
60.96
|
16.89
|
1,870
|
|
|
3/29/2017
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.20
|
60.00
|
59.63
|
16.89
|
3,270
|
|
|
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
|
|
|