|
Closing price on 6/27/2017
|
|
| Open |
70.00 |
| High |
70.00 |
| Low |
68.50 |
| Volume |
1,870 |
| Split-adjusted Price |
20.25 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2017
|
+1.60 / +2.35%
|
70.00
|
70.00
|
68.50
|
69.60
|
68.98
|
20.25
|
1,870
|
|
|
6/26/2017
|
+0.50 / +0.74%
|
67.50
|
68.00
|
67.00
|
68.00
|
67.64
|
19.79
|
7,880
|
|
|
6/23/2017
|
0.00 / 0.00%
|
67.80
|
67.80
|
66.10
|
67.50
|
67.39
|
19.64
|
6,440
|
|
|
6/22/2017
|
+2.20 / +3.37%
|
67.50
|
69.80
|
65.30
|
67.50
|
66.15
|
19.64
|
7,090
|
|
|
6/21/2017
|
0.00 / 0.00%
|
65.00
|
65.30
|
64.00
|
65.30
|
64.40
|
19.00
|
5,450
|
|
|
6/20/2017
|
-0.10 / -0.15%
|
65.30
|
65.30
|
65.20
|
65.30
|
65.24
|
19.00
|
6,300
|
|
|
6/19/2017
|
-0.60 / -0.91%
|
65.20
|
66.00
|
65.00
|
65.40
|
65.26
|
19.03
|
3,080
|
|
|
6/16/2017
|
-0.40 / -0.60%
|
65.20
|
66.40
|
65.20
|
66.00
|
65.46
|
19.21
|
2,490
|
|
|
6/15/2017
|
-0.10 / -0.15%
|
66.00
|
66.40
|
65.50
|
66.40
|
65.76
|
19.32
|
3,680
|
|
|
6/14/2017
|
0.00 / 0.00%
|
65.20
|
66.50
|
65.20
|
66.50
|
65.74
|
19.35
|
2,890
|
|
|
6/13/2017
|
0.00 / 0.00%
|
66.20
|
66.50
|
66.00
|
66.50
|
66.14
|
19.35
|
2,540
|
|
|
6/12/2017
|
+0.50 / +0.76%
|
66.00
|
66.50
|
65.90
|
66.50
|
66.20
|
19.35
|
13,580
|
|
|
6/9/2017
|
0.00 / 0.00%
|
66.40
|
66.40
|
64.60
|
66.00
|
65.10
|
19.21
|
1,490
|
|
|
6/8/2017
|
+0.50 / +0.76%
|
65.00
|
66.00
|
64.60
|
66.00
|
65.05
|
19.21
|
11,990
|
|
|
6/7/2017
|
+0.50 / +0.77%
|
64.90
|
65.50
|
63.80
|
65.50
|
65.22
|
19.06
|
3,450
|
|
|
6/6/2017
|
0.00 / 0.00%
|
63.60
|
65.00
|
63.50
|
65.00
|
64.69
|
18.91
|
3,710
|
|
|
6/5/2017
|
+2.00 / +3.17%
|
63.80
|
67.00
|
62.50
|
65.00
|
64.04
|
18.91
|
10,900
|
|
|
6/2/2017
|
+2.20 / +3.62%
|
60.20
|
63.00
|
60.20
|
63.00
|
61.18
|
18.33
|
19,140
|
|
|
6/1/2017
|
+0.30 / +0.50%
|
60.10
|
60.80
|
60.10
|
60.80
|
60.49
|
17.69
|
4,050
|
|
|
5/31/2017
|
+0.20 / +0.33%
|
60.50
|
60.50
|
59.80
|
60.50
|
60.08
|
17.61
|
2,530
|
|
|
5/30/2017
|
+0.30 / +0.50%
|
60.00
|
60.30
|
60.00
|
60.30
|
60.07
|
17.55
|
13,450
|
|
|
5/29/2017
|
0.00 / 0.00%
|
60.00
|
60.10
|
59.90
|
60.00
|
60.00
|
17.46
|
10,400
|
|
|
5/26/2017
|
0.00 / 0.00%
|
58.50
|
60.00
|
58.50
|
60.00
|
59.00
|
17.46
|
11,560
|
|
|
5/25/2017
|
+0.20 / +0.33%
|
58.60
|
60.00
|
58.60
|
60.00
|
59.79
|
17.46
|
10,520
|
|
|
5/24/2017
|
-0.10 / -0.17%
|
59.90
|
59.90
|
58.50
|
59.80
|
59.27
|
17.40
|
3,290
|
|
|
5/23/2017
|
0.00 / 0.00%
|
58.10
|
59.90
|
58.10
|
59.90
|
58.51
|
17.43
|
6,700
|
|
|
5/22/2017
|
+0.40 / +0.67%
|
60.20
|
60.30
|
58.20
|
59.90
|
58.57
|
17.43
|
700
|
|
|
5/19/2017
|
0.00 / 0.00%
|
58.20
|
59.50
|
58.20
|
59.50
|
58.85
|
17.31
|
30
|
|
|
5/18/2017
|
0.00 / 0.00%
|
58.00
|
59.70
|
58.00
|
59.50
|
58.80
|
17.31
|
350
|
|
|
5/17/2017
|
-0.20 / -0.34%
|
59.50
|
59.50
|
58.10
|
59.50
|
59.15
|
17.31
|
840
|
|
|