|
Closing price on 8/14/2015
|
|
| Open |
32.60 |
| High |
35.00 |
| Low |
32.60 |
| Volume |
450 |
| Split-adjusted Price |
8.65 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2015
|
+0.70 / +2.13%
|
32.60
|
35.00
|
32.60
|
33.60
|
33.33
|
8.65
|
450
|
|
|
8/13/2015
|
-0.10 / -0.30%
|
32.80
|
32.90
|
32.80
|
32.90
|
32.85
|
8.47
|
60
|
|
|
8/12/2015
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
8.50
|
0
|
|
|
8/11/2015
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
8.50
|
0
|
|
|
8/10/2015
|
-0.20 / -0.60%
|
32.80
|
33.00
|
32.20
|
33.00
|
32.75
|
8.50
|
540
|
|
|
8/7/2015
|
+0.40 / +1.22%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
8.55
|
170
|
|
|
8/6/2015
|
-0.10 / -0.30%
|
31.20
|
32.90
|
31.20
|
32.80
|
32.03
|
8.45
|
1,000
|
|
|
8/5/2015
|
+0.80 / +2.49%
|
33.20
|
33.20
|
32.10
|
32.90
|
32.28
|
8.47
|
10,100
|
|
|
8/4/2015
|
+0.30 / +0.94%
|
33.00
|
33.00
|
30.80
|
32.10
|
31.40
|
8.27
|
1,210
|
|
|
8/3/2015
|
+0.40 / +1.27%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
8.19
|
20
|
|
|
7/31/2015
|
+0.30 / +0.96%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.20
|
8.09
|
500
|
|
|
7/30/2015
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
8.01
|
20
|
|
|
7/29/2015
|
+0.20 / +0.65%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
8.01
|
3,500
|
|
|
7/28/2015
|
-1.50 / -4.63%
|
31.00
|
31.20
|
30.90
|
30.90
|
30.91
|
7.96
|
2,200
|
|
|
7/27/2015
|
+1.00 / +3.18%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
8.35
|
10
|
|
|
7/24/2015
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
8.09
|
200
|
|
|
7/23/2015
|
0.00 / 0.00%
|
30.80
|
31.40
|
29.90
|
31.40
|
30.82
|
8.09
|
12,330
|
|
|
7/22/2015
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
8.09
|
530
|
|
|
7/21/2015
|
+0.10 / +0.32%
|
30.10
|
31.40
|
30.00
|
31.40
|
30.73
|
8.09
|
110
|
|
|
7/20/2015
|
-0.10 / -0.32%
|
30.80
|
31.30
|
30.80
|
31.30
|
31.15
|
8.06
|
610
|
|
|
7/17/2015
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.10
|
31.40
|
31.28
|
8.09
|
12,530
|
|
|
7/16/2015
|
-0.10 / -0.32%
|
30.50
|
31.50
|
30.50
|
31.40
|
30.72
|
8.09
|
9,730
|
|
|
7/15/2015
|
+0.10 / +0.32%
|
31.10
|
33.00
|
30.50
|
31.50
|
31.27
|
8.11
|
15,480
|
|
|
7/14/2015
|
+1.40 / +4.67%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
8.09
|
20
|
|
|
7/13/2015
|
-1.50 / -4.76%
|
31.20
|
31.20
|
30.00
|
30.00
|
30.53
|
7.73
|
10,120
|
|
|
7/10/2015
|
+0.30 / +0.96%
|
30.00
|
31.50
|
30.00
|
31.50
|
30.55
|
8.11
|
2,150
|
|
|
7/9/2015
|
+0.20 / +0.65%
|
31.10
|
31.20
|
31.00
|
31.20
|
31.13
|
8.04
|
3,560
|
|
|
7/8/2015
|
-0.10 / -0.32%
|
31.00
|
31.10
|
31.00
|
31.00
|
31.03
|
7.98
|
4,210
|
|
|
7/7/2015
|
-0.10 / -0.32%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
8.01
|
10,400
|
|
|
7/6/2015
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
8.04
|
2,000
|
|
|