|
Closing price on 8/15/2018
|
|
| Open |
31.00 |
| High |
33.60 |
| Low |
31.00 |
| Volume |
2,230 |
| Split-adjusted Price |
18.70 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2018
|
+0.20 / +0.62%
|
31.00
|
33.60
|
31.00
|
32.70
|
31.39
|
18.70
|
2,230
|
|
|
8/14/2018
|
-0.10 / -0.31%
|
31.00
|
32.55
|
31.00
|
32.50
|
31.36
|
18.59
|
2,870
|
|
|
8/13/2018
|
-0.40 / -1.21%
|
31.00
|
32.60
|
31.00
|
32.60
|
31.80
|
18.65
|
30
|
|
|
8/10/2018
|
-0.60 / -1.79%
|
31.25
|
33.75
|
31.25
|
33.00
|
31.59
|
18.88
|
4,780
|
|
|
8/9/2018
|
+0.60 / +1.82%
|
34.00
|
34.00
|
30.80
|
33.60
|
33.10
|
19.22
|
350
|
|
|
8/8/2018
|
+1.05 / +3.29%
|
32.90
|
34.00
|
30.10
|
33.00
|
31.58
|
18.88
|
570
|
|
|
8/7/2018
|
-0.75 / -2.29%
|
32.70
|
32.70
|
30.50
|
31.95
|
30.65
|
18.28
|
620
|
|
|
8/6/2018
|
-0.20 / -0.61%
|
30.70
|
32.70
|
30.70
|
32.70
|
31.86
|
18.70
|
2,040
|
|
|
8/3/2018
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
18.82
|
10
|
|
|
8/2/2018
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
18.82
|
1,500
|
|
|
8/1/2018
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
18.82
|
20
|
|
|
7/31/2018
|
+0.15 / +0.46%
|
32.95
|
32.95
|
32.90
|
32.90
|
32.93
|
18.82
|
190
|
|
|
7/30/2018
|
+0.75 / +2.34%
|
32.50
|
32.85
|
29.90
|
32.75
|
32.40
|
18.73
|
2,870
|
|
|
7/27/2018
|
+2.05 / +6.84%
|
30.80
|
32.00
|
29.20
|
32.00
|
29.96
|
18.30
|
2,370
|
|
|
7/26/2018
|
+0.10 / +0.34%
|
29.95
|
29.95
|
29.10
|
29.95
|
29.82
|
17.13
|
570
|
|
|
7/25/2018
|
+0.85 / +2.93%
|
30.00
|
30.75
|
29.00
|
29.85
|
29.90
|
17.07
|
350
|
|
|
7/24/2018
|
-1.00 / -3.33%
|
32.00
|
32.00
|
28.90
|
29.00
|
29.18
|
16.59
|
5,140
|
|
|
7/23/2018
|
+1.40 / +4.90%
|
28.60
|
30.60
|
28.60
|
30.00
|
28.98
|
17.16
|
4,210
|
|
|
7/20/2018
|
+0.10 / +0.35%
|
28.50
|
30.45
|
28.40
|
28.60
|
28.61
|
16.36
|
8,250
|
|
|
7/19/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.20
|
28.50
|
28.48
|
16.30
|
4,600
|
|
|
7/18/2018
|
0.00 / 0.00%
|
28.95
|
28.95
|
28.30
|
28.50
|
28.68
|
16.30
|
1,770
|
|
|
7/17/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.00
|
28.50
|
28.18
|
16.30
|
3,620
|
|
|
7/16/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.50
|
28.50
|
28.71
|
16.30
|
1,010
|
|
|
7/13/2018
|
0.00 / 0.00%
|
28.30
|
28.95
|
28.30
|
28.50
|
28.51
|
16.30
|
1,560
|
|
|
7/12/2018
|
-0.50 / -1.72%
|
29.90
|
29.90
|
28.00
|
28.50
|
28.28
|
16.30
|
7,320
|
|
|
7/11/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.50
|
29.00
|
28.79
|
16.59
|
7,260
|
|
|
7/10/2018
|
-0.70 / -2.36%
|
29.00
|
29.00
|
28.80
|
29.00
|
28.95
|
16.59
|
3,200
|
|
|
7/9/2018
|
-0.10 / -0.34%
|
29.10
|
30.85
|
29.10
|
29.70
|
29.10
|
16.99
|
1,890
|
|
|
7/6/2018
|
+0.30 / +1.02%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
17.05
|
310
|
|
|
7/5/2018
|
-0.35 / -1.17%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.17
|
16.87
|
720
|
|
|