|
Closing price on 5/23/2018
|
|
| Open |
31.95 |
| High |
32.60 |
| Low |
30.50 |
| Volume |
1,140 |
| Split-adjusted Price |
17.82 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2018
|
0.00 / 0.00%
|
31.95
|
32.60
|
30.50
|
31.15
|
30.70
|
17.82
|
1,140
|
|
|
5/22/2018
|
-0.55 / -1.74%
|
32.80
|
33.00
|
30.25
|
31.15
|
30.81
|
17.82
|
110,190
|
|
|
5/21/2018
|
-2.10 / -6.21%
|
31.90
|
33.15
|
31.70
|
31.70
|
31.78
|
18.13
|
4,280
|
|
|
5/18/2018
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
19.33
|
150
|
|
|
5/17/2018
|
-0.20 / -0.59%
|
31.95
|
33.90
|
31.65
|
33.80
|
31.69
|
19.33
|
2,430
|
|
|
5/16/2018
|
0.00 / 0.00%
|
31.85
|
34.00
|
31.85
|
34.00
|
33.33
|
19.45
|
840
|
|
|
5/15/2018
|
-0.20 / -0.58%
|
33.10
|
34.00
|
31.85
|
34.00
|
32.67
|
19.45
|
1,010
|
|
|
5/14/2018
|
-0.60 / -1.72%
|
33.50
|
34.20
|
33.50
|
34.20
|
33.85
|
19.56
|
600
|
|
|
5/11/2018
|
-0.15 / -0.43%
|
35.00
|
35.00
|
34.10
|
34.80
|
34.73
|
19.91
|
60
|
|
|
5/10/2018
|
0.00 / 0.00%
|
34.95
|
34.95
|
34.95
|
34.95
|
34.95
|
19.99
|
0
|
|
|
5/9/2018
|
-1.05 / -2.92%
|
34.50
|
35.00
|
34.00
|
34.95
|
34.06
|
19.99
|
6,900
|
|
|
5/8/2018
|
-0.80 / -2.17%
|
36.80
|
36.80
|
35.40
|
36.00
|
36.17
|
19.45
|
470
|
|
|
5/7/2018
|
+1.40 / +3.95%
|
35.40
|
36.80
|
35.30
|
36.80
|
35.57
|
19.88
|
5,510
|
|
|
5/4/2018
|
-1.45 / -3.93%
|
36.95
|
36.95
|
34.90
|
35.40
|
35.00
|
19.12
|
10,630
|
|
|
5/3/2018
|
+2.35 / +6.81%
|
34.10
|
36.90
|
34.00
|
36.85
|
34.20
|
19.91
|
23,540
|
|
|
5/2/2018
|
+0.70 / +2.07%
|
34.00
|
34.50
|
33.90
|
34.50
|
34.03
|
18.64
|
19,690
|
|
|
4/27/2018
|
-0.20 / -0.59%
|
33.70
|
34.00
|
32.20
|
33.80
|
33.50
|
18.26
|
24,630
|
|
|
4/26/2018
|
+0.10 / +0.29%
|
33.90
|
34.00
|
33.70
|
34.00
|
33.97
|
18.37
|
2,090
|
|
|
4/24/2018
|
-0.10 / -0.29%
|
33.95
|
33.95
|
33.90
|
33.90
|
33.93
|
18.31
|
2,150
|
|
|
4/23/2018
|
0.00 / 0.00%
|
33.70
|
34.00
|
33.60
|
34.00
|
33.84
|
18.37
|
3,280
|
|
|
4/20/2018
|
0.00 / 0.00%
|
34.00
|
34.40
|
33.90
|
34.00
|
34.00
|
18.37
|
15,560
|
|
|
4/19/2018
|
0.00 / 0.00%
|
34.40
|
34.40
|
33.80
|
34.00
|
33.92
|
18.37
|
6,280
|
|
|
4/18/2018
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.00
|
34.00
|
34.02
|
18.37
|
16,900
|
|
|
4/17/2018
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.37
|
20,280
|
|
|
4/16/2018
|
-0.05 / -0.15%
|
34.10
|
34.10
|
33.50
|
34.00
|
34.03
|
18.37
|
2,380
|
|
|
4/13/2018
|
+0.05 / +0.15%
|
34.50
|
34.50
|
33.90
|
34.05
|
34.24
|
18.40
|
650
|
|
|
4/12/2018
|
+1.00 / +3.03%
|
33.10
|
34.30
|
33.00
|
34.00
|
33.30
|
18.37
|
8,710
|
|
|
4/11/2018
|
-1.00 / -2.94%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.84
|
17.83
|
5,260
|
|
|
4/10/2018
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.90
|
34.00
|
34.00
|
18.37
|
48,060
|
|
|
4/9/2018
|
-0.20 / -0.58%
|
34.50
|
34.50
|
34.00
|
34.10
|
34.05
|
18.42
|
11,220
|
|
|