|
Closing price on 7/17/2017
|
|
| Open |
66.00 |
| High |
68.50 |
| Low |
65.00 |
| Volume |
3,490 |
| Split-adjusted Price |
19.93 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2017
|
-0.20 / -0.29%
|
66.00
|
68.50
|
65.00
|
68.50
|
65.90
|
19.93
|
3,490
|
|
|
7/14/2017
|
+2.00 / +3.00%
|
68.80
|
68.80
|
66.20
|
68.70
|
67.08
|
19.99
|
4,010
|
|
|
7/13/2017
|
0.00 / 0.00%
|
65.80
|
66.70
|
62.10
|
66.70
|
63.62
|
19.41
|
5,030
|
|
|
7/12/2017
|
-0.10 / -0.15%
|
65.80
|
66.80
|
65.80
|
66.70
|
66.00
|
19.41
|
2,000
|
|
|
7/11/2017
|
-2.00 / -2.91%
|
66.80
|
67.30
|
66.00
|
66.80
|
66.67
|
19.44
|
2,280
|
|
|
7/10/2017
|
-0.20 / -0.29%
|
67.00
|
69.00
|
66.80
|
68.80
|
67.90
|
20.02
|
3,100
|
|
|
7/7/2017
|
+0.50 / +0.73%
|
66.00
|
69.00
|
66.00
|
69.00
|
66.98
|
20.08
|
5,240
|
|
|
7/6/2017
|
-0.50 / -0.72%
|
68.40
|
68.50
|
68.40
|
68.50
|
68.45
|
19.93
|
60
|
|
|
7/5/2017
|
-0.20 / -0.29%
|
66.90
|
69.00
|
66.90
|
69.00
|
67.95
|
20.08
|
2,110
|
|
|
7/4/2017
|
-0.20 / -0.29%
|
69.20
|
69.20
|
69.20
|
69.20
|
69.20
|
20.14
|
90
|
|
|
7/3/2017
|
0.00 / 0.00%
|
66.80
|
69.40
|
66.80
|
69.40
|
68.10
|
20.19
|
2,040
|
|
|
6/30/2017
|
0.00 / 0.00%
|
69.40
|
69.40
|
69.40
|
69.40
|
69.40
|
20.19
|
0
|
|
|
6/29/2017
|
-0.20 / -0.29%
|
69.40
|
69.40
|
69.00
|
69.40
|
69.30
|
20.19
|
1,140
|
|
|
6/28/2017
|
0.00 / 0.00%
|
69.60
|
69.60
|
69.60
|
69.60
|
69.60
|
20.25
|
0
|
|
|
6/27/2017
|
+1.60 / +2.35%
|
70.00
|
70.00
|
68.50
|
69.60
|
68.98
|
20.25
|
1,870
|
|
|
6/26/2017
|
+0.50 / +0.74%
|
67.50
|
68.00
|
67.00
|
68.00
|
67.64
|
19.79
|
7,880
|
|
|
6/23/2017
|
0.00 / 0.00%
|
67.80
|
67.80
|
66.10
|
67.50
|
67.39
|
19.64
|
6,440
|
|
|
6/22/2017
|
+2.20 / +3.37%
|
67.50
|
69.80
|
65.30
|
67.50
|
66.15
|
19.64
|
7,090
|
|
|
6/21/2017
|
0.00 / 0.00%
|
65.00
|
65.30
|
64.00
|
65.30
|
64.40
|
19.00
|
5,450
|
|
|
6/20/2017
|
-0.10 / -0.15%
|
65.30
|
65.30
|
65.20
|
65.30
|
65.24
|
19.00
|
6,300
|
|
|
6/19/2017
|
-0.60 / -0.91%
|
65.20
|
66.00
|
65.00
|
65.40
|
65.26
|
19.03
|
3,080
|
|
|
6/16/2017
|
-0.40 / -0.60%
|
65.20
|
66.40
|
65.20
|
66.00
|
65.46
|
19.21
|
2,490
|
|
|
6/15/2017
|
-0.10 / -0.15%
|
66.00
|
66.40
|
65.50
|
66.40
|
65.76
|
19.32
|
3,680
|
|
|
6/14/2017
|
0.00 / 0.00%
|
65.20
|
66.50
|
65.20
|
66.50
|
65.74
|
19.35
|
2,890
|
|
|
6/13/2017
|
0.00 / 0.00%
|
66.20
|
66.50
|
66.00
|
66.50
|
66.14
|
19.35
|
2,540
|
|
|
6/12/2017
|
+0.50 / +0.76%
|
66.00
|
66.50
|
65.90
|
66.50
|
66.20
|
19.35
|
13,580
|
|
|
6/9/2017
|
0.00 / 0.00%
|
66.40
|
66.40
|
64.60
|
66.00
|
65.10
|
19.21
|
1,490
|
|
|
6/8/2017
|
+0.50 / +0.76%
|
65.00
|
66.00
|
64.60
|
66.00
|
65.05
|
19.21
|
11,990
|
|
|
6/7/2017
|
+0.50 / +0.77%
|
64.90
|
65.50
|
63.80
|
65.50
|
65.22
|
19.06
|
3,450
|
|
|
6/6/2017
|
0.00 / 0.00%
|
63.60
|
65.00
|
63.50
|
65.00
|
64.69
|
18.91
|
3,710
|
|
|