|
Closing price on 5/9/2017
|
|
| Open |
59.60 |
| High |
60.90 |
| Low |
59.60 |
| Volume |
2,930 |
| Split-adjusted Price |
16.19 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2017
|
0.00 / 0.00%
|
59.60
|
60.90
|
59.60
|
60.00
|
59.80
|
16.19
|
2,930
|
|
|
5/8/2017
|
+0.70 / +1.18%
|
58.10
|
61.60
|
58.10
|
60.00
|
59.12
|
16.19
|
780
|
|
|
5/5/2017
|
-1.70 / -2.79%
|
61.00
|
61.50
|
59.30
|
59.30
|
60.09
|
16.00
|
4,570
|
|
|
5/4/2017
|
-0.20 / -0.33%
|
60.10
|
63.00
|
60.00
|
61.00
|
60.12
|
16.46
|
3,860
|
|
|
5/3/2017
|
+0.20 / +0.33%
|
63.00
|
64.00
|
61.00
|
61.20
|
61.96
|
15.98
|
470
|
|
|
4/28/2017
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.00
|
61.00
|
60.33
|
15.93
|
6,270
|
|
|
4/27/2017
|
-0.20 / -0.33%
|
61.20
|
61.70
|
61.00
|
61.00
|
61.30
|
15.93
|
2,770
|
|
|
4/26/2017
|
-0.30 / -0.49%
|
61.50
|
61.50
|
60.00
|
61.20
|
60.19
|
15.98
|
2,860
|
|
|
4/25/2017
|
+0.10 / +0.16%
|
61.40
|
62.00
|
61.40
|
61.50
|
61.63
|
16.06
|
80
|
|
|
4/24/2017
|
-1.00 / -1.60%
|
62.40
|
62.40
|
61.40
|
61.40
|
61.90
|
16.03
|
400
|
|
|
4/21/2017
|
+0.80 / +1.30%
|
60.10
|
62.40
|
60.10
|
62.40
|
61.29
|
16.29
|
310
|
|
|
4/20/2017
|
-0.40 / -0.65%
|
61.60
|
61.60
|
61.40
|
61.60
|
61.59
|
16.08
|
2,760
|
|
|
4/19/2017
|
+2.00 / +3.33%
|
60.00
|
62.00
|
60.00
|
62.00
|
60.14
|
16.19
|
4,440
|
|
|
4/18/2017
|
-0.30 / -0.50%
|
60.00
|
60.00
|
59.20
|
60.00
|
59.52
|
15.66
|
420
|
|
|
4/17/2017
|
-0.10 / -0.17%
|
59.20
|
60.40
|
59.20
|
60.30
|
59.65
|
15.74
|
11,870
|
|
|
4/14/2017
|
-0.20 / -0.33%
|
60.20
|
60.40
|
59.60
|
60.40
|
59.93
|
15.77
|
5,740
|
|
|
4/13/2017
|
-0.10 / -0.16%
|
60.70
|
60.70
|
60.00
|
60.60
|
60.30
|
15.82
|
3,980
|
|
|
4/12/2017
|
+0.50 / +0.83%
|
59.00
|
60.90
|
59.00
|
60.70
|
59.39
|
15.85
|
2,610
|
|
|
4/11/2017
|
-0.20 / -0.33%
|
59.20
|
60.70
|
59.20
|
60.20
|
59.74
|
15.72
|
3,800
|
|
|
4/10/2017
|
+0.40 / +0.67%
|
59.50
|
60.40
|
59.00
|
60.40
|
59.88
|
15.77
|
8,000
|
|
|
4/7/2017
|
+0.10 / +0.17%
|
58.10
|
60.40
|
58.10
|
60.00
|
59.38
|
15.66
|
4,480
|
|
|
4/5/2017
|
-0.10 / -0.17%
|
60.00
|
60.50
|
59.50
|
59.90
|
59.61
|
15.64
|
16,390
|
|
|
4/4/2017
|
0.00 / 0.00%
|
60.50
|
60.50
|
59.50
|
60.00
|
59.57
|
15.66
|
6,010
|
|
|
4/3/2017
|
0.00 / 0.00%
|
60.00
|
60.40
|
59.50
|
60.00
|
59.59
|
15.66
|
8,760
|
|
|
3/31/2017
|
0.00 / 0.00%
|
61.00
|
61.00
|
59.50
|
60.00
|
59.78
|
15.66
|
11,560
|
|
|
3/30/2017
|
0.00 / 0.00%
|
60.00
|
62.00
|
60.00
|
60.00
|
60.96
|
15.66
|
1,870
|
|
|
3/29/2017
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.20
|
60.00
|
59.63
|
15.66
|
3,270
|
|
|
3/28/2017
|
0.00 / 0.00%
|
59.70
|
61.00
|
58.00
|
60.00
|
59.05
|
15.66
|
8,230
|
|
|
3/27/2017
|
-0.50 / -0.83%
|
63.30
|
63.30
|
58.60
|
60.00
|
59.57
|
15.66
|
470
|
|
|
3/24/2017
|
+0.10 / +0.17%
|
60.50
|
62.00
|
58.50
|
60.50
|
59.34
|
15.79
|
10,280
|
|
|