|
Closing price on 5/11/2020
|
|
| Open |
28.25 |
| High |
28.35 |
| Low |
26.80 |
| Volume |
3,160 |
| Split-adjusted Price |
16.91 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2020
|
+0.75 / +2.72%
|
28.25
|
28.35
|
26.80
|
28.35
|
26.90
|
16.91
|
3,160
|
|
|
5/8/2020
|
-0.50 / -1.78%
|
27.60
|
27.70
|
27.60
|
27.60
|
27.68
|
16.46
|
4,950
|
|
|
5/7/2020
|
+1.30 / +4.85%
|
26.80
|
28.30
|
26.80
|
28.10
|
27.50
|
16.76
|
130
|
|
|
5/6/2020
|
-0.50 / -1.83%
|
27.00
|
27.00
|
26.50
|
26.80
|
26.72
|
15.99
|
14,970
|
|
|
5/5/2020
|
+0.05 / +0.18%
|
26.55
|
29.15
|
26.55
|
27.30
|
27.40
|
16.29
|
2,080
|
|
|
5/4/2020
|
-0.10 / -0.37%
|
27.25
|
27.25
|
27.25
|
27.25
|
27.25
|
16.26
|
50
|
|
|
4/29/2020
|
+0.80 / +3.01%
|
27.35
|
27.35
|
27.35
|
27.35
|
27.35
|
16.32
|
60
|
|
|
4/28/2020
|
-1.15 / -4.15%
|
27.70
|
27.70
|
26.55
|
26.55
|
27.13
|
15.84
|
40
|
|
|
4/27/2020
|
-0.20 / -0.72%
|
27.90
|
27.90
|
27.05
|
27.70
|
27.64
|
16.52
|
3,070
|
|
|
4/24/2020
|
+0.80 / +2.95%
|
28.00
|
28.00
|
27.90
|
27.90
|
27.95
|
16.64
|
220
|
|
|
4/23/2020
|
0.00 / 0.00%
|
26.35
|
27.10
|
26.10
|
27.10
|
26.34
|
16.17
|
22,510
|
|
|
4/22/2020
|
0.00 / 0.00%
|
25.60
|
27.10
|
25.60
|
27.10
|
25.91
|
16.17
|
16,520
|
|
|
4/21/2020
|
+0.10 / +0.37%
|
26.55
|
27.10
|
26.55
|
27.10
|
26.83
|
16.17
|
3,090
|
|
|
4/20/2020
|
-0.70 / -2.53%
|
26.10
|
27.10
|
26.10
|
27.00
|
26.94
|
16.11
|
5,530
|
|
|
4/17/2020
|
+0.20 / +0.73%
|
27.00
|
27.70
|
27.00
|
27.70
|
27.13
|
16.52
|
22,930
|
|
|
4/16/2020
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.95
|
16.40
|
10,520
|
|
|
4/15/2020
|
+0.30 / +1.08%
|
27.70
|
28.50
|
27.70
|
28.00
|
28.00
|
16.70
|
22,140
|
|
|
4/14/2020
|
-0.30 / -1.07%
|
26.20
|
28.00
|
26.20
|
27.70
|
27.51
|
16.52
|
5,270
|
|
|
4/13/2020
|
+0.60 / +2.19%
|
26.55
|
28.05
|
26.55
|
28.00
|
27.94
|
16.70
|
16,570
|
|
|
4/10/2020
|
+0.55 / +2.05%
|
27.45
|
27.50
|
27.00
|
27.40
|
27.06
|
16.35
|
8,500
|
|
|
4/9/2020
|
+1.05 / +4.07%
|
26.50
|
26.95
|
26.50
|
26.85
|
26.90
|
16.02
|
8,140
|
|
|
4/8/2020
|
+0.05 / +0.19%
|
25.75
|
25.80
|
25.75
|
25.80
|
25.78
|
15.39
|
4,910
|
|
|
4/7/2020
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.75
|
25.75
|
25.84
|
15.36
|
26,630
|
|
|
4/6/2020
|
+1.65 / +6.85%
|
25.00
|
25.75
|
25.00
|
25.75
|
25.51
|
15.36
|
25,790
|
|
|
4/3/2020
|
+0.85 / +3.66%
|
23.10
|
24.10
|
23.05
|
24.10
|
23.72
|
14.38
|
25,040
|
|
|
4/1/2020
|
+0.10 / +0.43%
|
22.10
|
24.50
|
22.10
|
23.25
|
23.67
|
13.87
|
18,250
|
|
|
3/31/2020
|
-1.40 / -5.70%
|
24.25
|
24.55
|
23.15
|
23.15
|
23.99
|
13.81
|
74,240
|
|
|
3/30/2020
|
-0.45 / -1.80%
|
24.55
|
25.00
|
24.20
|
24.55
|
24.53
|
14.65
|
18,590
|
|
|
3/27/2020
|
-0.50 / -1.96%
|
24.60
|
25.20
|
24.60
|
25.00
|
24.78
|
14.91
|
23,240
|
|
|
3/26/2020
|
+1.50 / +6.25%
|
24.15
|
25.50
|
24.15
|
25.50
|
24.94
|
15.21
|
8,100
|
|
|