|
Closing price on 7/15/2019
|
|
| Open |
35.00 |
| High |
35.00 |
| Low |
33.80 |
| Volume |
5,050 |
| Split-adjusted Price |
19.90 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2019
|
+0.40 / +1.18%
|
35.00
|
35.00
|
33.80
|
34.40
|
33.86
|
19.90
|
5,050
|
|
|
7/12/2019
|
-1.80 / -5.03%
|
35.30
|
35.30
|
34.00
|
34.00
|
34.48
|
19.67
|
2,610
|
|
|
7/11/2019
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
20.71
|
0
|
|
|
7/10/2019
|
+1.90 / +5.60%
|
35.80
|
35.80
|
35.70
|
35.80
|
35.78
|
20.71
|
1,010
|
|
|
7/9/2019
|
-0.30 / -0.88%
|
34.00
|
34.40
|
33.80
|
33.90
|
33.87
|
19.61
|
34,750
|
|
|
7/8/2019
|
+0.20 / +0.59%
|
33.85
|
34.30
|
33.85
|
34.20
|
34.05
|
19.78
|
130
|
|
|
7/5/2019
|
-0.70 / -2.02%
|
34.20
|
34.20
|
34.00
|
34.00
|
34.10
|
19.67
|
130
|
|
|
7/4/2019
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
20.07
|
0
|
|
|
7/3/2019
|
+0.30 / +0.87%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
20.07
|
10
|
|
|
7/2/2019
|
-0.35 / -1.01%
|
34.50
|
34.50
|
34.40
|
34.40
|
34.45
|
19.90
|
110
|
|
|
7/1/2019
|
+0.25 / +0.72%
|
34.50
|
34.75
|
34.10
|
34.75
|
34.46
|
20.10
|
6,790
|
|
|
6/28/2019
|
+0.10 / +0.29%
|
35.20
|
35.20
|
33.90
|
34.50
|
34.16
|
19.96
|
3,630
|
|
|
6/27/2019
|
+0.10 / +0.29%
|
34.30
|
35.80
|
34.30
|
34.40
|
35.19
|
19.90
|
540
|
|
|
6/26/2019
|
+1.70 / +5.21%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
19.84
|
20
|
|
|
6/25/2019
|
-1.15 / -3.41%
|
33.75
|
33.75
|
32.60
|
32.60
|
33.02
|
18.86
|
4,300
|
|
|
6/24/2019
|
-0.05 / -0.15%
|
33.80
|
33.80
|
33.50
|
33.75
|
33.62
|
19.52
|
1,160
|
|
|
6/21/2019
|
+0.25 / +0.75%
|
33.50
|
33.80
|
33.50
|
33.80
|
33.65
|
19.55
|
1,710
|
|
|
6/20/2019
|
-0.15 / -0.45%
|
32.05
|
33.70
|
31.35
|
33.55
|
31.93
|
19.41
|
5,700
|
|
|
6/19/2019
|
0.00 / 0.00%
|
33.60
|
33.70
|
33.30
|
33.70
|
33.47
|
19.49
|
12,130
|
|
|
6/18/2019
|
-0.10 / -0.30%
|
33.30
|
33.70
|
33.30
|
33.70
|
33.43
|
19.49
|
3,530
|
|
|
6/17/2019
|
-0.05 / -0.15%
|
33.35
|
33.95
|
33.35
|
33.80
|
33.52
|
19.55
|
5,490
|
|
|
6/14/2019
|
-1.10 / -3.15%
|
33.80
|
33.85
|
33.65
|
33.85
|
33.79
|
19.58
|
7,460
|
|
|
6/13/2019
|
+1.15 / +3.40%
|
34.95
|
34.95
|
34.95
|
34.95
|
34.95
|
20.22
|
50
|
|
|
6/12/2019
|
-0.15 / -0.44%
|
34.70
|
34.70
|
33.40
|
33.80
|
34.15
|
19.55
|
450
|
|
|
6/11/2019
|
-0.25 / -0.73%
|
34.30
|
34.75
|
33.40
|
33.95
|
33.48
|
19.64
|
4,570
|
|
|
6/10/2019
|
-0.70 / -2.01%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
19.78
|
80
|
|
|
6/7/2019
|
+1.00 / +2.95%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
20.19
|
110
|
|
|
6/6/2019
|
-0.05 / -0.15%
|
33.80
|
33.90
|
33.80
|
33.90
|
33.85
|
19.61
|
10,010
|
|
|
6/5/2019
|
-0.25 / -0.73%
|
34.20
|
35.30
|
33.75
|
33.95
|
33.79
|
19.64
|
21,070
|
|
|
6/4/2019
|
-0.10 / -0.29%
|
34.30
|
35.50
|
33.45
|
34.20
|
34.09
|
19.78
|
2,640
|
|
|