|
Closing price on 7/19/2018
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
28.20 |
| Volume |
4,600 |
| Split-adjusted Price |
16.30 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.20
|
28.50
|
28.48
|
16.30
|
4,600
|
|
|
7/18/2018
|
0.00 / 0.00%
|
28.95
|
28.95
|
28.30
|
28.50
|
28.68
|
16.30
|
1,770
|
|
|
7/17/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.00
|
28.50
|
28.18
|
16.30
|
3,620
|
|
|
7/16/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.50
|
28.50
|
28.71
|
16.30
|
1,010
|
|
|
7/13/2018
|
0.00 / 0.00%
|
28.30
|
28.95
|
28.30
|
28.50
|
28.51
|
16.30
|
1,560
|
|
|
7/12/2018
|
-0.50 / -1.72%
|
29.90
|
29.90
|
28.00
|
28.50
|
28.28
|
16.30
|
7,320
|
|
|
7/11/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.50
|
29.00
|
28.79
|
16.59
|
7,260
|
|
|
7/10/2018
|
-0.70 / -2.36%
|
29.00
|
29.00
|
28.80
|
29.00
|
28.95
|
16.59
|
3,200
|
|
|
7/9/2018
|
-0.10 / -0.34%
|
29.10
|
30.85
|
29.10
|
29.70
|
29.10
|
16.99
|
1,890
|
|
|
7/6/2018
|
+0.30 / +1.02%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
17.05
|
310
|
|
|
7/5/2018
|
-0.35 / -1.17%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.17
|
16.87
|
720
|
|
|
7/4/2018
|
0.00 / 0.00%
|
29.85
|
29.85
|
29.85
|
29.85
|
29.85
|
17.07
|
50
|
|
|
7/3/2018
|
+0.45 / +1.53%
|
30.40
|
30.40
|
28.00
|
29.85
|
28.57
|
17.07
|
420
|
|
|
7/2/2018
|
-0.40 / -1.34%
|
29.30
|
29.40
|
29.00
|
29.40
|
29.17
|
16.82
|
9,360
|
|
|
6/29/2018
|
+0.30 / +1.02%
|
30.00
|
30.20
|
29.05
|
29.80
|
29.17
|
17.05
|
1,440
|
|
|
6/28/2018
|
0.00 / 0.00%
|
30.00
|
30.80
|
29.05
|
29.50
|
29.41
|
16.87
|
1,530
|
|
|
6/27/2018
|
0.00 / 0.00%
|
31.30
|
31.50
|
29.50
|
29.50
|
30.45
|
16.87
|
6,450
|
|
|
6/26/2018
|
-0.45 / -1.50%
|
30.95
|
30.95
|
29.50
|
29.50
|
30.23
|
16.87
|
3,360
|
|
|
6/25/2018
|
-0.05 / -0.17%
|
31.30
|
31.30
|
29.95
|
29.95
|
30.63
|
17.13
|
4,550
|
|
|
6/22/2018
|
0.00 / 0.00%
|
29.05
|
31.70
|
29.05
|
30.00
|
29.42
|
17.16
|
4,690
|
|
|
6/21/2018
|
-0.40 / -1.32%
|
29.05
|
30.00
|
29.00
|
30.00
|
29.51
|
17.16
|
520
|
|
|
6/20/2018
|
-0.55 / -1.78%
|
30.50
|
30.50
|
30.00
|
30.40
|
30.31
|
17.39
|
3,200
|
|
|
6/19/2018
|
-0.45 / -1.43%
|
30.50
|
30.95
|
30.50
|
30.95
|
30.73
|
17.70
|
70
|
|
|
6/18/2018
|
+0.70 / +2.28%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
17.96
|
30
|
|
|
6/15/2018
|
+0.20 / +0.66%
|
30.95
|
30.95
|
30.00
|
30.70
|
30.77
|
17.56
|
2,210
|
|
|
6/14/2018
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.00
|
30.50
|
30.41
|
17.45
|
5,130
|
|
|
6/13/2018
|
-0.20 / -0.65%
|
31.90
|
31.90
|
30.50
|
30.50
|
30.66
|
17.45
|
2,740
|
|
|
6/12/2018
|
0.00 / 0.00%
|
30.90
|
32.70
|
30.70
|
30.70
|
31.25
|
17.56
|
750
|
|
|
6/11/2018
|
-0.30 / -0.97%
|
30.50
|
31.60
|
30.00
|
30.70
|
30.41
|
17.56
|
6,510
|
|
|
6/8/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
31.00
|
30.88
|
17.73
|
1,020
|
|
|