|
Closing price on 6/19/2015
|
|
| Open |
31.00 |
| High |
31.50 |
| Low |
31.00 |
| Volume |
60 |
| Split-adjusted Price |
8.11 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2015
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.25
|
8.11
|
60
|
|
|
6/18/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
8.11
|
0
|
|
|
6/17/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
8.11
|
0
|
|
|
6/16/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
8.11
|
0
|
|
|
6/15/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
8.11
|
60
|
|
|
6/12/2015
|
-1.50 / -4.55%
|
31.50
|
31.50
|
31.20
|
31.50
|
31.30
|
8.11
|
1,620
|
|
|
6/11/2015
|
+1.80 / +5.77%
|
31.20
|
33.00
|
31.20
|
33.00
|
32.10
|
8.50
|
1,320
|
|
|
6/10/2015
|
-0.30 / -0.95%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
8.04
|
3,400
|
|
|
6/9/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
8.11
|
0
|
|
|
6/8/2015
|
-0.90 / -2.78%
|
31.50
|
33.30
|
31.50
|
31.50
|
31.95
|
8.11
|
1,030
|
|
|
6/5/2015
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
8.35
|
0
|
|
|
6/4/2015
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
8.35
|
0
|
|
|
6/3/2015
|
+0.90 / +2.86%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
8.35
|
100
|
|
|
6/2/2015
|
0.00 / 0.00%
|
31.50
|
32.50
|
30.50
|
31.50
|
31.54
|
8.11
|
5,390
|
|
|
6/1/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
8.11
|
0
|
|
|
5/29/2015
|
0.00 / 0.00%
|
31.50
|
32.40
|
31.00
|
31.50
|
31.50
|
8.11
|
6,380
|
|
|
5/28/2015
|
0.00 / 0.00%
|
31.50
|
32.40
|
31.30
|
31.50
|
31.40
|
8.11
|
10,050
|
|
|
5/27/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
8.11
|
0
|
|
|
5/26/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
8.11
|
3,000
|
|
|
5/25/2015
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.25
|
8.11
|
125,680
|
|
|
5/22/2015
|
0.00 / 0.00%
|
31.50
|
32.50
|
30.60
|
31.50
|
31.27
|
8.11
|
49,350
|
|
|
5/21/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.11
|
8.11
|
7,200
|
|
|
5/20/2015
|
0.00 / 0.00%
|
30.60
|
31.50
|
30.50
|
31.50
|
31.03
|
8.11
|
2,990
|
|
|
5/19/2015
|
+0.90 / +2.94%
|
30.90
|
31.60
|
30.50
|
31.50
|
30.58
|
8.11
|
18,020
|
|
|
5/18/2015
|
-0.40 / -1.29%
|
30.60
|
30.60
|
30.00
|
30.60
|
30.50
|
7.88
|
14,000
|
|
|
5/15/2015
|
-1.50 / -4.62%
|
31.70
|
31.70
|
31.00
|
31.00
|
31.03
|
7.98
|
57,470
|
|
|
5/14/2015
|
+0.50 / +1.56%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
8.37
|
350
|
|
|
5/13/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
8.24
|
620
|
|
|
5/12/2015
|
0.00 / 0.00%
|
32.90
|
33.80
|
31.20
|
32.00
|
32.14
|
8.24
|
1,400
|
|
|
5/11/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
8.24
|
150
|
|
|