|
Closing price on 7/14/2020
|
|
| Open |
29.40 |
| High |
29.40 |
| Low |
28.00 |
| Volume |
36,730 |
| Split-adjusted Price |
18.11 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2020
|
+0.30 / +1.08%
|
29.40
|
29.40
|
28.00
|
28.15
|
28.18
|
18.11
|
36,730
|
|
|
7/13/2020
|
+0.80 / +2.96%
|
27.85
|
27.90
|
27.25
|
27.85
|
27.55
|
17.91
|
19,490
|
|
|
7/10/2020
|
0.00 / 0.00%
|
27.10
|
27.30
|
27.05
|
27.05
|
27.17
|
17.40
|
23,920
|
|
|
7/9/2020
|
+0.05 / +0.19%
|
27.00
|
27.40
|
27.00
|
27.05
|
27.11
|
17.40
|
3,380
|
|
|
7/8/2020
|
+0.10 / +0.37%
|
26.90
|
27.00
|
26.80
|
27.00
|
26.82
|
17.37
|
12,640
|
|
|
7/7/2020
|
-0.10 / -0.37%
|
27.00
|
27.10
|
26.90
|
26.90
|
27.06
|
17.30
|
27,720
|
|
|
7/6/2020
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.90
|
27.00
|
26.92
|
17.37
|
19,130
|
|
|
7/3/2020
|
+0.20 / +0.75%
|
26.60
|
27.00
|
26.60
|
27.00
|
26.73
|
17.37
|
12,120
|
|
|
7/2/2020
|
-0.20 / -0.74%
|
26.80
|
27.00
|
26.80
|
26.80
|
26.85
|
17.24
|
17,770
|
|
|
7/1/2020
|
+0.20 / +0.75%
|
26.80
|
27.00
|
26.80
|
27.00
|
26.80
|
17.37
|
15,000
|
|
|
6/30/2020
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.80
|
26.80
|
26.92
|
17.24
|
1,300
|
|
|
6/29/2020
|
-0.10 / -0.37%
|
26.95
|
26.95
|
25.15
|
26.90
|
26.49
|
17.30
|
6,720
|
|
|
6/26/2020
|
+0.10 / +0.37%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.78
|
17.37
|
6,050
|
|
|
6/25/2020
|
-0.10 / -0.37%
|
26.35
|
26.90
|
26.35
|
26.90
|
26.69
|
17.30
|
2,660
|
|
|
6/24/2020
|
+0.20 / +0.75%
|
26.80
|
27.00
|
26.55
|
27.00
|
26.84
|
17.37
|
7,760
|
|
|
6/23/2020
|
-0.15 / -0.56%
|
26.70
|
27.10
|
26.70
|
26.80
|
26.90
|
17.24
|
19,520
|
|
|
6/22/2020
|
+0.15 / +0.56%
|
26.95
|
26.95
|
26.55
|
26.95
|
26.87
|
17.33
|
3,870
|
|
|
6/19/2020
|
+0.20 / +0.75%
|
26.40
|
26.85
|
26.40
|
26.80
|
26.46
|
17.24
|
21,350
|
|
|
6/18/2020
|
-0.35 / -1.30%
|
26.40
|
26.90
|
26.40
|
26.60
|
26.54
|
17.11
|
3,730
|
|
|
6/17/2020
|
+0.45 / +1.70%
|
26.55
|
26.95
|
26.55
|
26.95
|
26.75
|
17.33
|
17,330
|
|
|
6/16/2020
|
0.00 / 0.00%
|
26.25
|
26.95
|
26.25
|
26.50
|
26.39
|
17.04
|
4,510
|
|
|
6/15/2020
|
-0.95 / -3.46%
|
27.20
|
27.20
|
26.50
|
26.50
|
26.68
|
17.04
|
4,310
|
|
|
6/12/2020
|
+0.40 / +1.48%
|
26.80
|
27.45
|
26.00
|
27.45
|
26.64
|
17.66
|
6,870
|
|
|
6/11/2020
|
-0.10 / -0.37%
|
27.15
|
27.20
|
27.00
|
27.05
|
27.12
|
17.40
|
7,780
|
|
|
6/10/2020
|
-0.05 / -0.18%
|
27.05
|
27.15
|
27.05
|
27.15
|
27.10
|
17.46
|
5,660
|
|
|
6/9/2020
|
+0.05 / +0.18%
|
27.10
|
27.20
|
27.00
|
27.20
|
27.05
|
17.49
|
4,140
|
|
|
6/8/2020
|
+0.15 / +0.56%
|
27.00
|
27.40
|
27.00
|
27.15
|
27.02
|
17.46
|
24,280
|
|
|
6/5/2020
|
-0.30 / -1.10%
|
27.15
|
27.25
|
27.00
|
27.00
|
27.09
|
17.37
|
26,580
|
|
|
6/4/2020
|
+0.05 / +0.18%
|
27.25
|
27.30
|
27.00
|
27.30
|
27.15
|
17.56
|
22,360
|
|
|
6/3/2020
|
+0.05 / +0.18%
|
27.25
|
27.30
|
27.25
|
27.25
|
27.26
|
17.53
|
15,810
|
|
|