|
Closing price on 6/1/2020
|
|
| Open |
27.20 |
| High |
27.25 |
| Low |
27.15 |
| Volume |
14,940 |
| Split-adjusted Price |
17.46 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2020
|
-0.10 / -0.37%
|
27.20
|
27.25
|
27.15
|
27.15
|
27.18
|
17.46
|
14,940
|
|
|
5/29/2020
|
+0.05 / +0.18%
|
27.30
|
27.30
|
27.25
|
27.25
|
27.28
|
17.53
|
750
|
|
|
5/28/2020
|
-0.10 / -0.37%
|
27.10
|
27.25
|
27.10
|
27.20
|
27.16
|
17.49
|
9,680
|
|
|
5/27/2020
|
0.00 / 0.00%
|
27.10
|
27.30
|
27.10
|
27.30
|
27.13
|
17.56
|
16,400
|
|
|
5/26/2020
|
-0.20 / -0.73%
|
27.50
|
27.50
|
27.25
|
27.30
|
27.37
|
17.56
|
40,880
|
|
|
5/25/2020
|
+0.30 / +1.10%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.43
|
17.69
|
7,110
|
|
|
5/22/2020
|
-0.10 / -0.37%
|
27.25
|
27.40
|
27.20
|
27.20
|
27.29
|
17.49
|
10,150
|
|
|
5/21/2020
|
+0.05 / +0.18%
|
27.05
|
27.30
|
27.00
|
27.30
|
27.21
|
17.56
|
5,660
|
|
|
5/20/2020
|
+0.25 / +0.93%
|
26.80
|
27.25
|
26.80
|
27.25
|
26.94
|
17.53
|
8,240
|
|
|
5/19/2020
|
+0.15 / +0.56%
|
26.95
|
27.00
|
26.70
|
27.00
|
26.96
|
17.37
|
15,020
|
|
|
5/18/2020
|
-0.65 / -2.36%
|
27.00
|
27.00
|
26.50
|
26.85
|
26.84
|
17.27
|
4,210
|
|
|
5/15/2020
|
-0.25 / -0.90%
|
27.70
|
27.70
|
26.50
|
27.50
|
26.96
|
17.69
|
2,040
|
|
|
5/14/2020
|
+1.05 / +3.93%
|
27.95
|
27.95
|
26.50
|
27.75
|
26.56
|
17.85
|
34,300
|
|
|
5/13/2020
|
-1.30 / -4.64%
|
27.90
|
28.40
|
26.65
|
26.70
|
26.71
|
17.17
|
47,730
|
|
|
5/12/2020
|
-0.35 / -1.23%
|
26.90
|
28.00
|
26.90
|
28.00
|
27.01
|
18.01
|
6,700
|
|
|
5/11/2020
|
+0.75 / +2.72%
|
28.25
|
28.35
|
26.80
|
28.35
|
26.90
|
18.23
|
3,160
|
|
|
5/8/2020
|
-0.50 / -1.78%
|
27.60
|
27.70
|
27.60
|
27.60
|
27.68
|
17.75
|
4,950
|
|
|
5/7/2020
|
+1.30 / +4.85%
|
26.80
|
28.30
|
26.80
|
28.10
|
27.50
|
18.07
|
130
|
|
|
5/6/2020
|
-0.50 / -1.83%
|
27.00
|
27.00
|
26.50
|
26.80
|
26.72
|
17.24
|
14,970
|
|
|
5/5/2020
|
+0.05 / +0.18%
|
26.55
|
29.15
|
26.55
|
27.30
|
27.40
|
17.56
|
2,080
|
|
|
5/4/2020
|
-0.10 / -0.37%
|
27.25
|
27.25
|
27.25
|
27.25
|
27.25
|
17.53
|
50
|
|
|
4/29/2020
|
+0.80 / +3.01%
|
27.35
|
27.35
|
27.35
|
27.35
|
27.35
|
17.59
|
60
|
|
|
4/28/2020
|
-1.15 / -4.15%
|
27.70
|
27.70
|
26.55
|
26.55
|
27.13
|
17.08
|
40
|
|
|
4/27/2020
|
-0.20 / -0.72%
|
27.90
|
27.90
|
27.05
|
27.70
|
27.64
|
17.82
|
3,070
|
|
|
4/24/2020
|
+0.80 / +2.95%
|
28.00
|
28.00
|
27.90
|
27.90
|
27.95
|
17.94
|
220
|
|
|
4/23/2020
|
0.00 / 0.00%
|
26.35
|
27.10
|
26.10
|
27.10
|
26.34
|
17.43
|
22,510
|
|
|
4/22/2020
|
0.00 / 0.00%
|
25.60
|
27.10
|
25.60
|
27.10
|
25.91
|
17.43
|
16,520
|
|
|
4/21/2020
|
+0.10 / +0.37%
|
26.55
|
27.10
|
26.55
|
27.10
|
26.83
|
17.43
|
3,090
|
|
|
4/20/2020
|
-0.70 / -2.53%
|
26.10
|
27.10
|
26.10
|
27.00
|
26.94
|
17.37
|
5,530
|
|
|
4/17/2020
|
+0.20 / +0.73%
|
27.00
|
27.70
|
27.00
|
27.70
|
27.13
|
17.82
|
22,930
|
|
|