|
Closing price on 8/11/2017
|
|
| Open |
69.00 |
| High |
70.00 |
| Low |
68.50 |
| Volume |
1,170 |
| Split-adjusted Price |
20.31 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2017
|
-1.00 / -1.41%
|
69.00
|
70.00
|
68.50
|
69.80
|
69.23
|
20.31
|
1,170
|
|
|
8/10/2017
|
-0.20 / -0.28%
|
68.50
|
70.80
|
68.00
|
70.80
|
69.23
|
20.60
|
5,070
|
|
|
8/9/2017
|
+2.10 / +3.05%
|
70.50
|
73.00
|
66.60
|
71.00
|
69.00
|
20.66
|
4,420
|
|
|
8/8/2017
|
-0.10 / -0.14%
|
68.60
|
69.00
|
68.60
|
68.90
|
68.79
|
20.05
|
1,410
|
|
|
8/7/2017
|
-0.50 / -0.72%
|
68.00
|
69.70
|
67.50
|
69.00
|
68.29
|
20.08
|
1,230
|
|
|
8/4/2017
|
-1.50 / -2.11%
|
68.00
|
69.80
|
68.00
|
69.50
|
68.40
|
20.22
|
2,120
|
|
|
8/3/2017
|
+4.40 / +6.61%
|
65.10
|
71.00
|
64.80
|
71.00
|
66.95
|
20.66
|
3,480
|
|
|
8/2/2017
|
0.00 / 0.00%
|
64.80
|
66.90
|
64.40
|
66.60
|
65.61
|
19.38
|
11,690
|
|
|
8/1/2017
|
+0.20 / +0.30%
|
66.40
|
66.60
|
66.40
|
66.60
|
66.50
|
19.38
|
4,700
|
|
|
7/31/2017
|
+0.40 / +0.61%
|
66.40
|
66.40
|
66.40
|
66.40
|
66.40
|
19.32
|
10
|
|
|
7/28/2017
|
+0.20 / +0.30%
|
66.40
|
66.40
|
65.90
|
66.00
|
66.18
|
19.21
|
390
|
|
|
7/27/2017
|
-0.70 / -1.05%
|
65.80
|
65.80
|
65.80
|
65.80
|
65.80
|
19.15
|
110
|
|
|
7/26/2017
|
+0.50 / +0.76%
|
66.00
|
66.50
|
66.00
|
66.50
|
66.25
|
19.35
|
1,470
|
|
|
7/25/2017
|
-0.60 / -0.90%
|
64.80
|
66.50
|
64.80
|
66.00
|
64.96
|
19.21
|
1,370
|
|
|
7/24/2017
|
-0.10 / -0.15%
|
64.90
|
66.90
|
64.90
|
66.60
|
66.12
|
19.38
|
3,690
|
|
|
7/21/2017
|
-0.70 / -1.04%
|
65.00
|
67.10
|
65.00
|
66.70
|
65.86
|
19.41
|
4,540
|
|
|
7/20/2017
|
-0.50 / -0.74%
|
65.00
|
67.70
|
65.00
|
67.40
|
65.32
|
19.61
|
2,220
|
|
|
7/19/2017
|
-0.10 / -0.15%
|
68.00
|
68.00
|
65.50
|
67.90
|
65.60
|
19.76
|
3,750
|
|
|
7/18/2017
|
-0.50 / -0.73%
|
65.00
|
68.00
|
65.00
|
68.00
|
66.50
|
19.79
|
130
|
|
|
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
|
|
|