|
Closing price on 7/10/2019
|
|
| Open |
35.80 |
| High |
35.80 |
| Low |
35.70 |
| Volume |
1,010 |
| Split-adjusted Price |
22.33 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2019
|
+1.90 / +5.60%
|
35.80
|
35.80
|
35.70
|
35.80
|
35.78
|
22.33
|
1,010
|
|
|
7/9/2019
|
-0.30 / -0.88%
|
34.00
|
34.40
|
33.80
|
33.90
|
33.87
|
21.14
|
34,750
|
|
|
7/8/2019
|
+0.20 / +0.59%
|
33.85
|
34.30
|
33.85
|
34.20
|
34.05
|
21.33
|
130
|
|
|
7/5/2019
|
-0.70 / -2.02%
|
34.20
|
34.20
|
34.00
|
34.00
|
34.10
|
21.20
|
130
|
|
|
7/4/2019
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
21.64
|
0
|
|
|
7/3/2019
|
+0.30 / +0.87%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
21.64
|
10
|
|
|
7/2/2019
|
-0.35 / -1.01%
|
34.50
|
34.50
|
34.40
|
34.40
|
34.45
|
21.45
|
110
|
|
|
7/1/2019
|
+0.25 / +0.72%
|
34.50
|
34.75
|
34.10
|
34.75
|
34.46
|
21.67
|
6,790
|
|
|
6/28/2019
|
+0.10 / +0.29%
|
35.20
|
35.20
|
33.90
|
34.50
|
34.16
|
21.52
|
3,630
|
|
|
6/27/2019
|
+0.10 / +0.29%
|
34.30
|
35.80
|
34.30
|
34.40
|
35.19
|
21.45
|
540
|
|
|
6/26/2019
|
+1.70 / +5.21%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
21.39
|
20
|
|
|
6/25/2019
|
-1.15 / -3.41%
|
33.75
|
33.75
|
32.60
|
32.60
|
33.02
|
20.33
|
4,300
|
|
|
6/24/2019
|
-0.05 / -0.15%
|
33.80
|
33.80
|
33.50
|
33.75
|
33.62
|
21.05
|
1,160
|
|
|
6/21/2019
|
+0.25 / +0.75%
|
33.50
|
33.80
|
33.50
|
33.80
|
33.65
|
21.08
|
1,710
|
|
|
6/20/2019
|
-0.15 / -0.45%
|
32.05
|
33.70
|
31.35
|
33.55
|
31.93
|
20.92
|
5,700
|
|
|
6/19/2019
|
0.00 / 0.00%
|
33.60
|
33.70
|
33.30
|
33.70
|
33.47
|
21.02
|
12,130
|
|
|
6/18/2019
|
-0.10 / -0.30%
|
33.30
|
33.70
|
33.30
|
33.70
|
33.43
|
21.02
|
3,530
|
|
|
6/17/2019
|
-0.05 / -0.15%
|
33.35
|
33.95
|
33.35
|
33.80
|
33.52
|
21.08
|
5,490
|
|
|
6/14/2019
|
-1.10 / -3.15%
|
33.80
|
33.85
|
33.65
|
33.85
|
33.79
|
21.11
|
7,460
|
|
|
6/13/2019
|
+1.15 / +3.40%
|
34.95
|
34.95
|
34.95
|
34.95
|
34.95
|
21.80
|
50
|
|
|
6/12/2019
|
-0.15 / -0.44%
|
34.70
|
34.70
|
33.40
|
33.80
|
34.15
|
21.08
|
450
|
|
|
6/11/2019
|
-0.25 / -0.73%
|
34.30
|
34.75
|
33.40
|
33.95
|
33.48
|
21.17
|
4,570
|
|
|
6/10/2019
|
-0.70 / -2.01%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
21.33
|
80
|
|
|
6/7/2019
|
+1.00 / +2.95%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
21.76
|
110
|
|
|
6/6/2019
|
-0.05 / -0.15%
|
33.80
|
33.90
|
33.80
|
33.90
|
33.85
|
21.14
|
10,010
|
|
|
6/5/2019
|
-0.25 / -0.73%
|
34.20
|
35.30
|
33.75
|
33.95
|
33.79
|
21.17
|
21,070
|
|
|
6/4/2019
|
-0.10 / -0.29%
|
34.30
|
35.50
|
33.45
|
34.20
|
34.09
|
21.33
|
2,640
|
|
|
6/3/2019
|
+0.45 / +1.33%
|
33.85
|
36.20
|
33.85
|
34.30
|
34.12
|
21.39
|
850
|
|
|
5/31/2019
|
-0.10 / -0.29%
|
34.65
|
34.65
|
33.85
|
33.85
|
34.25
|
21.11
|
5,090
|
|
|
5/30/2019
|
+0.10 / +0.30%
|
33.80
|
33.95
|
33.80
|
33.95
|
33.88
|
21.17
|
3,110
|
|
|