|
Closing price on 7/3/2018
|
|
| Open |
30.40 |
| High |
30.40 |
| Low |
28.00 |
| Volume |
420 |
| Split-adjusted Price |
17.07 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/7/2018
|
+0.50 / +1.64%
|
30.50
|
31.10
|
30.10
|
31.00
|
30.35
|
17.73
|
5,140
|
|
|
6/6/2018
|
-0.60 / -1.93%
|
31.10
|
31.10
|
30.50
|
30.50
|
30.61
|
17.45
|
3,430
|
|
|
6/5/2018
|
-0.90 / -2.81%
|
32.00
|
32.00
|
31.10
|
31.10
|
31.46
|
17.79
|
3,910
|
|
|
6/4/2018
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
18.30
|
40
|
|
|
6/1/2018
|
-1.00 / -3.03%
|
32.95
|
33.00
|
31.20
|
32.00
|
31.30
|
18.30
|
2,300
|
|
|
5/31/2018
|
+0.60 / +1.85%
|
30.50
|
34.60
|
30.50
|
33.00
|
32.00
|
18.88
|
4,500
|
|
|
5/30/2018
|
+1.45 / +4.68%
|
30.95
|
32.50
|
30.90
|
32.40
|
30.91
|
18.53
|
4,530
|
|
|
5/29/2018
|
-0.60 / -1.90%
|
30.10
|
30.95
|
30.10
|
30.95
|
30.26
|
17.70
|
3,040
|
|
|
5/28/2018
|
+0.55 / +1.77%
|
31.00
|
31.65
|
30.05
|
31.55
|
30.43
|
18.05
|
230
|
|
|
5/25/2018
|
0.00 / 0.00%
|
31.85
|
31.85
|
30.30
|
31.00
|
30.34
|
17.73
|
136,370
|
|
|
5/24/2018
|
-0.15 / -0.48%
|
31.70
|
31.70
|
31.00
|
31.00
|
31.35
|
17.73
|
690
|
|
|
5/23/2018
|
0.00 / 0.00%
|
31.95
|
32.60
|
30.50
|
31.15
|
30.70
|
17.82
|
1,140
|
|
|