|
Closing price on 5/16/2019
|
|
| Open |
33.70 |
| High |
33.90 |
| Low |
33.70 |
| Volume |
810 |
| Split-adjusted Price |
21.14 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2019
|
-0.10 / -0.29%
|
33.70
|
33.90
|
33.70
|
33.90
|
33.80
|
21.14
|
810
|
|
|
5/15/2019
|
-1.60 / -4.49%
|
34.00
|
35.00
|
32.25
|
34.00
|
33.92
|
21.20
|
5,660
|
|
|
5/14/2019
|
-0.10 / -0.28%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
20.95
|
3,000
|
|
|
5/13/2019
|
+0.20 / +0.56%
|
35.50
|
35.70
|
35.10
|
35.70
|
35.35
|
21.01
|
4,470
|
|
|
5/10/2019
|
+0.50 / +1.43%
|
35.90
|
35.90
|
35.00
|
35.50
|
35.09
|
20.90
|
2,650
|
|
|
5/9/2019
|
+0.05 / +0.14%
|
35.50
|
35.50
|
34.75
|
35.00
|
34.92
|
20.60
|
9,680
|
|
|
5/8/2019
|
0.00 / 0.00%
|
34.85
|
34.95
|
34.60
|
34.95
|
34.84
|
20.57
|
1,190
|
|
|
5/7/2019
|
+0.35 / +1.01%
|
34.90
|
34.95
|
34.30
|
34.95
|
34.47
|
20.57
|
2,060
|
|
|
5/6/2019
|
-0.40 / -1.14%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
20.37
|
3,630
|
|
|
5/3/2019
|
+0.45 / +1.30%
|
35.00
|
35.15
|
34.55
|
35.00
|
34.87
|
20.60
|
4,760
|
|
|
5/2/2019
|
-0.45 / -1.29%
|
35.00
|
35.40
|
34.50
|
34.55
|
34.67
|
20.34
|
5,480
|
|
|
4/26/2019
|
0.00 / 0.00%
|
34.30
|
35.00
|
34.30
|
35.00
|
34.49
|
20.60
|
28,360
|
|
|
4/25/2019
|
0.00 / 0.00%
|
34.30
|
35.00
|
34.30
|
35.00
|
34.88
|
20.60
|
430
|
|
|
4/24/2019
|
+0.05 / +0.14%
|
35.00
|
35.00
|
34.50
|
35.00
|
34.72
|
20.60
|
3,600
|
|
|
4/23/2019
|
+0.10 / +0.29%
|
34.60
|
35.00
|
34.50
|
34.95
|
34.66
|
20.57
|
4,010
|
|
|
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
|
|
|