|
Closing price on 6/8/2015
|
|
| Open |
31.50 |
| High |
33.30 |
| Low |
31.50 |
| Volume |
1,030 |
| Split-adjusted Price |
8.11 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/8/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
8.24
|
0
|
|
|
5/7/2015
|
-0.50 / -1.54%
|
32.90
|
34.00
|
30.30
|
32.00
|
30.61
|
8.24
|
11,090
|
|
|
5/6/2015
|
+0.50 / +1.56%
|
32.80
|
32.80
|
32.00
|
32.50
|
32.53
|
8.37
|
1,260
|
|
|
5/5/2015
|
-0.30 / -0.93%
|
32.50
|
32.90
|
32.00
|
32.00
|
32.58
|
8.24
|
1,320
|
|
|
5/4/2015
|
-0.90 / -2.71%
|
33.20
|
33.20
|
32.00
|
32.30
|
32.35
|
8.32
|
1,020
|
|
|
4/27/2015
|
-0.20 / -0.60%
|
32.00
|
33.20
|
32.00
|
33.20
|
32.25
|
8.55
|
4,310
|
|
|
4/24/2015
|
+1.10 / +3.41%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
8.60
|
10
|
|
|
4/23/2015
|
-0.80 / -2.42%
|
32.00
|
32.30
|
31.90
|
32.30
|
31.93
|
8.32
|
7,830
|
|
|
4/22/2015
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
8.53
|
0
|
|
|