|
Closing price on 6/9/2017
|
|
| Open |
66.40 |
| High |
66.40 |
| Low |
64.60 |
| Volume |
1,490 |
| Split-adjusted Price |
18.67 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2017
|
0.00 / 0.00%
|
66.40
|
66.40
|
64.60
|
66.00
|
65.10
|
18.67
|
1,490
|
|
|
6/8/2017
|
+0.50 / +0.76%
|
65.00
|
66.00
|
64.60
|
66.00
|
65.05
|
18.67
|
11,990
|
|
|
6/7/2017
|
+0.50 / +0.77%
|
64.90
|
65.50
|
63.80
|
65.50
|
65.22
|
18.53
|
3,450
|
|
|
6/6/2017
|
0.00 / 0.00%
|
63.60
|
65.00
|
63.50
|
65.00
|
64.69
|
18.39
|
3,710
|
|
|
6/5/2017
|
+2.00 / +3.17%
|
63.80
|
67.00
|
62.50
|
65.00
|
64.04
|
18.39
|
10,900
|
|
|
6/2/2017
|
+2.20 / +3.62%
|
60.20
|
63.00
|
60.20
|
63.00
|
61.18
|
17.82
|
19,140
|
|
|
6/1/2017
|
+0.30 / +0.50%
|
60.10
|
60.80
|
60.10
|
60.80
|
60.49
|
17.20
|
4,050
|
|
|
5/31/2017
|
+0.20 / +0.33%
|
60.50
|
60.50
|
59.80
|
60.50
|
60.08
|
17.12
|
2,530
|
|
|
5/30/2017
|
+0.30 / +0.50%
|
60.00
|
60.30
|
60.00
|
60.30
|
60.07
|
17.06
|
13,450
|
|
|
5/29/2017
|
0.00 / 0.00%
|
60.00
|
60.10
|
59.90
|
60.00
|
60.00
|
16.97
|
10,400
|
|
|
5/26/2017
|
0.00 / 0.00%
|
58.50
|
60.00
|
58.50
|
60.00
|
59.00
|
16.97
|
11,560
|
|
|
5/25/2017
|
+0.20 / +0.33%
|
58.60
|
60.00
|
58.60
|
60.00
|
59.79
|
16.97
|
10,520
|
|
|
5/24/2017
|
-0.10 / -0.17%
|
59.90
|
59.90
|
58.50
|
59.80
|
59.27
|
16.92
|
3,290
|
|
|
5/23/2017
|
0.00 / 0.00%
|
58.10
|
59.90
|
58.10
|
59.90
|
58.51
|
16.95
|
6,700
|
|
|
5/22/2017
|
+0.40 / +0.67%
|
60.20
|
60.30
|
58.20
|
59.90
|
58.57
|
16.95
|
700
|
|
|
5/19/2017
|
0.00 / 0.00%
|
58.20
|
59.50
|
58.20
|
59.50
|
58.85
|
16.83
|
30
|
|
|
5/18/2017
|
0.00 / 0.00%
|
58.00
|
59.70
|
58.00
|
59.50
|
58.80
|
16.83
|
350
|
|
|
5/17/2017
|
-0.20 / -0.34%
|
59.50
|
59.50
|
58.10
|
59.50
|
59.15
|
16.83
|
840
|
|
|
5/16/2017
|
+0.30 / +0.51%
|
58.50
|
59.70
|
58.10
|
59.70
|
59.24
|
16.89
|
2,380
|
|
|
5/15/2017
|
-0.60 / -1.00%
|
60.00
|
60.00
|
59.20
|
59.40
|
59.59
|
16.80
|
390
|
|
|
5/12/2017
|
+0.10 / +0.17%
|
60.30
|
60.50
|
59.30
|
60.00
|
59.57
|
16.97
|
3,400
|
|
|
5/11/2017
|
-0.10 / -0.17%
|
59.90
|
60.00
|
59.30
|
59.90
|
59.74
|
16.95
|
380
|
|
|
5/10/2017
|
0.00 / 0.00%
|
60.00
|
61.00
|
59.20
|
60.00
|
59.94
|
16.97
|
1,520
|
|
|
5/9/2017
|
0.00 / 0.00%
|
59.60
|
60.90
|
59.60
|
60.00
|
59.80
|
16.97
|
2,930
|
|
|
5/8/2017
|
+0.70 / +1.18%
|
58.10
|
61.60
|
58.10
|
60.00
|
59.12
|
16.97
|
780
|
|
|
5/5/2017
|
-1.70 / -2.79%
|
61.00
|
61.50
|
59.30
|
59.30
|
60.09
|
16.78
|
4,570
|
|
|
5/4/2017
|
-0.20 / -0.33%
|
60.10
|
63.00
|
60.00
|
61.00
|
60.12
|
17.26
|
3,860
|
|
|
5/3/2017
|
+0.20 / +0.33%
|
63.00
|
64.00
|
61.00
|
61.20
|
61.96
|
16.75
|
470
|
|
|
4/28/2017
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.00
|
61.00
|
60.33
|
16.69
|
6,270
|
|
|
4/27/2017
|
-0.20 / -0.33%
|
61.20
|
61.70
|
61.00
|
61.00
|
61.30
|
16.69
|
2,770
|
|
|