|
Closing price on 5/25/2017
|
|
| Open |
58.60 |
| High |
60.00 |
| Low |
58.60 |
| Volume |
10,520 |
| Split-adjusted Price |
16.97 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
+0.20 / +0.33%
|
58.60
|
60.00
|
58.60
|
60.00
|
59.79
|
16.97
|
10,520
|
|
|
5/24/2017
|
-0.10 / -0.17%
|
59.90
|
59.90
|
58.50
|
59.80
|
59.27
|
16.92
|
3,290
|
|
|
5/23/2017
|
0.00 / 0.00%
|
58.10
|
59.90
|
58.10
|
59.90
|
58.51
|
16.95
|
6,700
|
|
|
5/22/2017
|
+0.40 / +0.67%
|
60.20
|
60.30
|
58.20
|
59.90
|
58.57
|
16.95
|
700
|
|
|
5/19/2017
|
0.00 / 0.00%
|
58.20
|
59.50
|
58.20
|
59.50
|
58.85
|
16.83
|
30
|
|
|
5/18/2017
|
0.00 / 0.00%
|
58.00
|
59.70
|
58.00
|
59.50
|
58.80
|
16.83
|
350
|
|
|
5/17/2017
|
-0.20 / -0.34%
|
59.50
|
59.50
|
58.10
|
59.50
|
59.15
|
16.83
|
840
|
|
|
5/16/2017
|
+0.30 / +0.51%
|
58.50
|
59.70
|
58.10
|
59.70
|
59.24
|
16.89
|
2,380
|
|
|
5/15/2017
|
-0.60 / -1.00%
|
60.00
|
60.00
|
59.20
|
59.40
|
59.59
|
16.80
|
390
|
|
|
5/12/2017
|
+0.10 / +0.17%
|
60.30
|
60.50
|
59.30
|
60.00
|
59.57
|
16.97
|
3,400
|
|
|
5/11/2017
|
-0.10 / -0.17%
|
59.90
|
60.00
|
59.30
|
59.90
|
59.74
|
16.95
|
380
|
|
|
5/10/2017
|
0.00 / 0.00%
|
60.00
|
61.00
|
59.20
|
60.00
|
59.94
|
16.97
|
1,520
|
|
|
5/9/2017
|
0.00 / 0.00%
|
59.60
|
60.90
|
59.60
|
60.00
|
59.80
|
16.97
|
2,930
|
|
|
5/8/2017
|
+0.70 / +1.18%
|
58.10
|
61.60
|
58.10
|
60.00
|
59.12
|
16.97
|
780
|
|
|
5/5/2017
|
-1.70 / -2.79%
|
61.00
|
61.50
|
59.30
|
59.30
|
60.09
|
16.78
|
4,570
|
|
|
5/4/2017
|
-0.20 / -0.33%
|
60.10
|
63.00
|
60.00
|
61.00
|
60.12
|
17.26
|
3,860
|
|
|
5/3/2017
|
+0.20 / +0.33%
|
63.00
|
64.00
|
61.00
|
61.20
|
61.96
|
16.75
|
470
|
|
|
4/28/2017
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.00
|
61.00
|
60.33
|
16.69
|
6,270
|
|
|
4/27/2017
|
-0.20 / -0.33%
|
61.20
|
61.70
|
61.00
|
61.00
|
61.30
|
16.69
|
2,770
|
|
|
4/26/2017
|
-0.30 / -0.49%
|
61.50
|
61.50
|
60.00
|
61.20
|
60.19
|
16.75
|
2,860
|
|
|
4/25/2017
|
+0.10 / +0.16%
|
61.40
|
62.00
|
61.40
|
61.50
|
61.63
|
16.83
|
80
|
|
|
4/24/2017
|
-1.00 / -1.60%
|
62.40
|
62.40
|
61.40
|
61.40
|
61.90
|
16.80
|
400
|
|
|
4/21/2017
|
+0.80 / +1.30%
|
60.10
|
62.40
|
60.10
|
62.40
|
61.29
|
17.08
|
310
|
|
|
4/20/2017
|
-0.40 / -0.65%
|
61.60
|
61.60
|
61.40
|
61.60
|
61.59
|
16.86
|
2,760
|
|
|
4/19/2017
|
+2.00 / +3.33%
|
60.00
|
62.00
|
60.00
|
62.00
|
60.14
|
16.97
|
4,440
|
|
|
4/18/2017
|
-0.30 / -0.50%
|
60.00
|
60.00
|
59.20
|
60.00
|
59.52
|
16.42
|
420
|
|
|
4/17/2017
|
-0.10 / -0.17%
|
59.20
|
60.40
|
59.20
|
60.30
|
59.65
|
16.50
|
11,870
|
|
|
4/14/2017
|
-0.20 / -0.33%
|
60.20
|
60.40
|
59.60
|
60.40
|
59.93
|
16.53
|
5,740
|
|
|
4/13/2017
|
-0.10 / -0.16%
|
60.70
|
60.70
|
60.00
|
60.60
|
60.30
|
16.58
|
3,980
|
|
|
4/12/2017
|
+0.50 / +0.83%
|
59.00
|
60.90
|
59.00
|
60.70
|
59.39
|
16.61
|
2,610
|
|
|