|
Closing price on 8/12/2020
|
|
| Open |
26.60 |
| High |
26.60 |
| Low |
26.15 |
| Volume |
560 |
| Split-adjusted Price |
16.78 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2020
|
-0.20 / -0.76%
|
26.60
|
26.60
|
26.15
|
26.15
|
26.38
|
16.78
|
560
|
|
|
8/11/2020
|
+0.05 / +0.19%
|
27.00
|
27.00
|
26.35
|
26.35
|
26.45
|
16.91
|
1,210
|
|
|
8/10/2020
|
+0.20 / +0.77%
|
26.20
|
26.50
|
26.20
|
26.30
|
26.33
|
16.88
|
7,900
|
|
|
8/7/2020
|
+0.50 / +1.95%
|
25.60
|
26.65
|
25.60
|
26.10
|
26.39
|
16.75
|
34,330
|
|
|
8/6/2020
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.50
|
25.60
|
25.71
|
16.43
|
3,850
|
|
|
8/5/2020
|
+0.10 / +0.39%
|
25.15
|
25.70
|
25.15
|
25.70
|
25.40
|
16.49
|
22,640
|
|
|
8/4/2020
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.60
|
25.60
|
25.79
|
16.43
|
2,210
|
|
|
8/3/2020
|
+0.45 / +1.80%
|
25.85
|
25.85
|
25.50
|
25.50
|
25.54
|
16.36
|
5,520
|
|
|
7/31/2020
|
-0.45 / -1.76%
|
25.45
|
25.50
|
25.05
|
25.05
|
25.48
|
16.08
|
4,200
|
|
|
7/30/2020
|
+0.50 / +2.00%
|
25.00
|
25.60
|
25.00
|
25.50
|
25.52
|
16.36
|
8,580
|
|
|
7/29/2020
|
-0.70 / -2.72%
|
25.50
|
25.50
|
24.50
|
25.00
|
25.13
|
16.04
|
1,930
|
|
|
7/28/2020
|
+1.50 / +6.20%
|
24.20
|
25.70
|
24.10
|
25.70
|
24.29
|
16.49
|
17,910
|
|
|
7/27/2020
|
-1.80 / -6.92%
|
25.10
|
25.10
|
24.20
|
24.20
|
24.41
|
15.53
|
20,810
|
|
|
7/24/2020
|
-0.40 / -1.52%
|
26.40
|
26.60
|
25.60
|
26.00
|
26.36
|
16.69
|
6,450
|
|
|
7/23/2020
|
-2.00 / -7.04%
|
26.40
|
26.50
|
26.00
|
26.40
|
26.39
|
16.94
|
2,160
|
|
|
7/22/2020
|
-0.15 / -0.53%
|
28.55
|
28.55
|
28.40
|
28.40
|
28.43
|
16.94
|
29,900
|
|
|
7/21/2020
|
+0.05 / +0.18%
|
28.60
|
28.60
|
28.30
|
28.55
|
28.53
|
17.03
|
26,810
|
|
|
7/20/2020
|
+0.20 / +0.71%
|
28.30
|
28.55
|
28.30
|
28.50
|
28.48
|
17.00
|
18,330
|
|
|
7/17/2020
|
-0.30 / -1.05%
|
28.80
|
28.80
|
28.10
|
28.30
|
28.38
|
16.88
|
16,630
|
|
|
7/16/2020
|
-0.25 / -0.87%
|
29.10
|
29.15
|
28.35
|
28.60
|
28.83
|
17.06
|
14,150
|
|
|
7/15/2020
|
+0.70 / +2.49%
|
28.20
|
28.85
|
28.15
|
28.85
|
28.35
|
17.21
|
35,620
|
|
|
7/14/2020
|
+0.30 / +1.08%
|
29.40
|
29.40
|
28.00
|
28.15
|
28.18
|
16.79
|
36,730
|
|
|
7/13/2020
|
+0.80 / +2.96%
|
27.85
|
27.90
|
27.25
|
27.85
|
27.55
|
16.61
|
19,490
|
|
|
7/10/2020
|
0.00 / 0.00%
|
27.10
|
27.30
|
27.05
|
27.05
|
27.17
|
16.14
|
23,920
|
|
|
7/9/2020
|
+0.05 / +0.19%
|
27.00
|
27.40
|
27.00
|
27.05
|
27.11
|
16.14
|
3,380
|
|
|
7/8/2020
|
+0.10 / +0.37%
|
26.90
|
27.00
|
26.80
|
27.00
|
26.82
|
16.11
|
12,640
|
|
|
7/7/2020
|
-0.10 / -0.37%
|
27.00
|
27.10
|
26.90
|
26.90
|
27.06
|
16.05
|
27,720
|
|
|
7/6/2020
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.90
|
27.00
|
26.92
|
16.11
|
19,130
|
|
|
7/3/2020
|
+0.20 / +0.75%
|
26.60
|
27.00
|
26.60
|
27.00
|
26.73
|
16.11
|
12,120
|
|
|
7/2/2020
|
-0.20 / -0.74%
|
26.80
|
27.00
|
26.80
|
26.80
|
26.85
|
15.99
|
17,770
|
|
|