|
Closing price on 6/18/2020
|
|
| Open |
26.40 |
| High |
26.90 |
| Low |
26.40 |
| Volume |
3,730 |
| Split-adjusted Price |
17.11 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2020
|
-0.35 / -1.30%
|
26.40
|
26.90
|
26.40
|
26.60
|
26.54
|
17.11
|
3,730
|
|
|
6/17/2020
|
+0.45 / +1.70%
|
26.55
|
26.95
|
26.55
|
26.95
|
26.75
|
17.33
|
17,330
|
|
|
6/16/2020
|
0.00 / 0.00%
|
26.25
|
26.95
|
26.25
|
26.50
|
26.39
|
17.04
|
4,510
|
|
|
6/15/2020
|
-0.95 / -3.46%
|
27.20
|
27.20
|
26.50
|
26.50
|
26.68
|
17.04
|
4,310
|
|
|
6/12/2020
|
+0.40 / +1.48%
|
26.80
|
27.45
|
26.00
|
27.45
|
26.64
|
17.66
|
6,870
|
|
|
6/11/2020
|
-0.10 / -0.37%
|
27.15
|
27.20
|
27.00
|
27.05
|
27.12
|
17.40
|
7,780
|
|
|
6/10/2020
|
-0.05 / -0.18%
|
27.05
|
27.15
|
27.05
|
27.15
|
27.10
|
17.46
|
5,660
|
|
|
6/9/2020
|
+0.05 / +0.18%
|
27.10
|
27.20
|
27.00
|
27.20
|
27.05
|
17.49
|
4,140
|
|
|
6/8/2020
|
+0.15 / +0.56%
|
27.00
|
27.40
|
27.00
|
27.15
|
27.02
|
17.46
|
24,280
|
|
|
6/5/2020
|
-0.30 / -1.10%
|
27.15
|
27.25
|
27.00
|
27.00
|
27.09
|
17.37
|
26,580
|
|
|
6/4/2020
|
+0.05 / +0.18%
|
27.25
|
27.30
|
27.00
|
27.30
|
27.15
|
17.56
|
22,360
|
|
|
6/3/2020
|
+0.05 / +0.18%
|
27.25
|
27.30
|
27.25
|
27.25
|
27.26
|
17.53
|
15,810
|
|
|
6/2/2020
|
+0.05 / +0.18%
|
27.25
|
27.25
|
27.15
|
27.20
|
27.21
|
17.49
|
21,240
|
|
|
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
|
|
|