|
Closing price on 8/31/2020
|
|
| Open |
27.20 |
| High |
27.20 |
| Low |
27.10 |
| Volume |
17,130 |
| Split-adjusted Price |
18.75 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2020
|
-0.50 / -1.81%
|
27.20
|
27.20
|
27.10
|
27.10
|
27.15
|
18.75
|
17,130
|
|
|
8/28/2020
|
+0.10 / +0.36%
|
27.50
|
27.70
|
27.50
|
27.60
|
27.54
|
19.10
|
9,440
|
|
|
8/27/2020
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
19.03
|
0
|
|
|
8/26/2020
|
+0.50 / +1.85%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.05
|
19.03
|
2,810
|
|
|
8/25/2020
|
0.00 / 0.00%
|
27.00
|
27.05
|
26.90
|
27.00
|
27.00
|
18.68
|
13,000
|
|
|
8/24/2020
|
0.00 / 0.00%
|
27.00
|
27.25
|
27.00
|
27.00
|
27.05
|
18.68
|
10,130
|
|
|
8/21/2020
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.90
|
27.00
|
27.00
|
18.68
|
43,040
|
|
|
8/20/2020
|
+0.20 / +0.75%
|
26.80
|
27.00
|
26.80
|
27.00
|
26.87
|
18.68
|
7,480
|
|
|
8/19/2020
|
+0.15 / +0.56%
|
26.90
|
27.00
|
26.80
|
26.80
|
26.88
|
18.54
|
4,030
|
|
|
8/18/2020
|
-0.20 / -0.74%
|
26.85
|
27.20
|
26.65
|
26.65
|
26.67
|
18.44
|
1,050
|
|
|
8/17/2020
|
+0.15 / +0.56%
|
26.95
|
26.95
|
26.70
|
26.85
|
26.79
|
18.58
|
12,880
|
|
|
8/14/2020
|
+0.20 / +0.75%
|
26.80
|
26.80
|
26.40
|
26.70
|
26.64
|
18.47
|
8,560
|
|
|
8/13/2020
|
+0.35 / +1.34%
|
26.35
|
26.50
|
26.25
|
26.50
|
26.34
|
18.34
|
8,200
|
|
|
8/12/2020
|
-0.20 / -0.76%
|
26.60
|
26.60
|
26.15
|
26.15
|
26.38
|
18.09
|
560
|
|
|
8/11/2020
|
+0.05 / +0.19%
|
27.00
|
27.00
|
26.35
|
26.35
|
26.45
|
18.23
|
1,210
|
|
|
8/10/2020
|
+0.20 / +0.77%
|
26.20
|
26.50
|
26.20
|
26.30
|
26.33
|
18.20
|
7,900
|
|
|
8/7/2020
|
+0.50 / +1.95%
|
25.60
|
26.65
|
25.60
|
26.10
|
26.39
|
18.06
|
34,330
|
|
|
8/6/2020
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.50
|
25.60
|
25.71
|
17.71
|
3,850
|
|
|
8/5/2020
|
+0.10 / +0.39%
|
25.15
|
25.70
|
25.15
|
25.70
|
25.40
|
17.78
|
22,640
|
|
|
8/4/2020
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.60
|
25.60
|
25.79
|
17.71
|
2,210
|
|
|
8/3/2020
|
+0.45 / +1.80%
|
25.85
|
25.85
|
25.50
|
25.50
|
25.54
|
17.64
|
5,520
|
|
|
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
|
|
|