|
Closing price on 7/31/2020
|
|
| Open |
25.45 |
| High |
25.50 |
| Low |
25.05 |
| Volume |
4,200 |
| Split-adjusted Price |
17.33 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2020
|
-0.45 / -1.76%
|
25.45
|
25.50
|
25.05
|
25.05
|
25.48
|
17.33
|
4,200
|
|
|
7/30/2020
|
+0.50 / +2.00%
|
25.00
|
25.60
|
25.00
|
25.50
|
25.52
|
17.64
|
8,580
|
|
|
7/29/2020
|
-0.70 / -2.72%
|
25.50
|
25.50
|
24.50
|
25.00
|
25.13
|
17.30
|
1,930
|
|
|
7/28/2020
|
+1.50 / +6.20%
|
24.20
|
25.70
|
24.10
|
25.70
|
24.29
|
17.78
|
17,910
|
|
|
7/27/2020
|
-1.80 / -6.92%
|
25.10
|
25.10
|
24.20
|
24.20
|
24.41
|
16.74
|
20,810
|
|
|
7/24/2020
|
-0.40 / -1.52%
|
26.40
|
26.60
|
25.60
|
26.00
|
26.36
|
17.99
|
6,450
|
|
|
7/23/2020
|
-2.00 / -7.04%
|
26.40
|
26.50
|
26.00
|
26.40
|
26.39
|
18.27
|
2,160
|
|
|
7/22/2020
|
-0.15 / -0.53%
|
28.55
|
28.55
|
28.40
|
28.40
|
28.43
|
18.27
|
29,900
|
|
|
7/21/2020
|
+0.05 / +0.18%
|
28.60
|
28.60
|
28.30
|
28.55
|
28.53
|
18.36
|
26,810
|
|
|
7/20/2020
|
+0.20 / +0.71%
|
28.30
|
28.55
|
28.30
|
28.50
|
28.48
|
18.33
|
18,330
|
|
|
7/17/2020
|
-0.30 / -1.05%
|
28.80
|
28.80
|
28.10
|
28.30
|
28.38
|
18.20
|
16,630
|
|
|
7/16/2020
|
-0.25 / -0.87%
|
29.10
|
29.15
|
28.35
|
28.60
|
28.83
|
18.39
|
14,150
|
|
|
7/15/2020
|
+0.70 / +2.49%
|
28.20
|
28.85
|
28.15
|
28.85
|
28.35
|
18.56
|
35,620
|
|
|
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
|
|
|