Closing price on 6/13/2016
|
|
Open |
53.00 |
High |
53.00 |
Low |
52.00 |
Volume |
1,800 |
Split-adjusted Price |
14.54 |
|
|
CLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2016
|
+0.50 / +0.95%
|
53.00
|
53.00
|
52.00
|
53.00
|
52.22
|
14.54
|
1,800
|
|
6/10/2016
|
-0.50 / -0.94%
|
52.50
|
53.00
|
52.50
|
52.50
|
52.78
|
14.41
|
4,490
|
|
6/9/2016
|
-0.50 / -0.93%
|
53.00
|
53.50
|
53.00
|
53.00
|
53.08
|
14.54
|
2,110
|
|
6/8/2016
|
-0.50 / -0.93%
|
53.50
|
55.00
|
52.00
|
53.50
|
52.92
|
14.68
|
2,570
|
|
6/7/2016
|
0.00 / 0.00%
|
53.00
|
54.00
|
53.00
|
54.00
|
53.85
|
14.82
|
1,170
|
|
6/6/2016
|
-1.00 / -1.82%
|
54.00
|
55.00
|
52.00
|
54.00
|
52.31
|
14.82
|
36,190
|
|
6/3/2016
|
-0.50 / -0.90%
|
56.00
|
56.00
|
53.00
|
55.00
|
53.91
|
15.09
|
33,090
|
|
6/2/2016
|
-0.50 / -0.89%
|
56.00
|
56.00
|
55.00
|
55.50
|
55.21
|
15.23
|
17,770
|
|
6/1/2016
|
+2.00 / +3.70%
|
54.50
|
56.00
|
54.00
|
56.00
|
55.32
|
15.37
|
31,270
|
|
5/31/2016
|
+0.50 / +0.93%
|
54.00
|
55.00
|
54.00
|
54.00
|
54.04
|
14.82
|
9,530
|
|
5/30/2016
|
0.00 / 0.00%
|
53.50
|
55.00
|
53.50
|
53.50
|
53.65
|
14.68
|
14,370
|
|
5/27/2016
|
0.00 / 0.00%
|
53.50
|
54.00
|
53.50
|
53.50
|
53.63
|
14.68
|
4,270
|
|
5/26/2016
|
+0.50 / +0.94%
|
55.00
|
55.00
|
53.00
|
53.50
|
53.36
|
14.68
|
53,720
|
|
5/25/2016
|
-0.50 / -0.93%
|
53.50
|
55.00
|
52.00
|
53.00
|
52.92
|
14.54
|
20,860
|
|
5/24/2016
|
+0.50 / +0.94%
|
52.50
|
55.50
|
52.50
|
53.50
|
52.74
|
14.68
|
8,040
|
|
5/23/2016
|
-2.50 / -4.50%
|
53.50
|
55.50
|
53.00
|
53.00
|
53.47
|
14.54
|
2,880
|
|
5/20/2016
|
+1.50 / +2.78%
|
53.50
|
56.00
|
53.50
|
55.50
|
54.90
|
15.23
|
6,430
|
|
5/19/2016
|
-2.50 / -4.42%
|
56.50
|
56.50
|
54.00
|
54.00
|
55.67
|
14.82
|
2,910
|
|
5/18/2016
|
+3.00 / +5.61%
|
54.50
|
56.50
|
54.50
|
56.50
|
55.26
|
15.50
|
9,030
|
|
5/17/2016
|
+3.50 / +7.00%
|
50.00
|
53.50
|
50.00
|
53.50
|
52.58
|
14.68
|
7,950
|
|
5/16/2016
|
-3.50 / -6.54%
|
53.50
|
56.00
|
50.00
|
50.00
|
51.89
|
13.72
|
24,840
|
|
5/13/2016
|
-2.50 / -4.46%
|
56.00
|
56.00
|
53.50
|
53.50
|
54.38
|
14.68
|
3,770
|
|
5/12/2016
|
0.00 / 0.00%
|
56.00
|
56.00
|
55.00
|
56.00
|
55.86
|
15.37
|
5,030
|
|
5/11/2016
|
-1.00 / -1.75%
|
57.00
|
57.00
|
56.00
|
56.00
|
56.35
|
15.37
|
1,810
|
|
5/10/2016
|
+1.00 / +1.79%
|
56.00
|
57.00
|
56.00
|
57.00
|
56.02
|
15.64
|
10,140
|
|
5/9/2016
|
0.00 / 0.00%
|
56.00
|
57.50
|
55.00
|
56.00
|
56.15
|
15.37
|
29,370
|
|
5/6/2016
|
-3.00 / -5.08%
|
56.50
|
59.00
|
55.00
|
56.00
|
55.58
|
15.37
|
42,100
|
|
5/5/2016
|
-2.50 / -4.07%
|
61.50
|
61.50
|
59.00
|
59.00
|
59.17
|
16.19
|
8,450
|
|
5/4/2016
|
-1.50 / -2.38%
|
62.50
|
62.50
|
59.00
|
61.50
|
60.10
|
16.88
|
16,040
|
|
4/29/2016
|
0.00 / 0.00%
|
62.50
|
64.00
|
62.00
|
63.00
|
62.99
|
16.74
|
17,130
|
|
|