|
Closing price on 8/5/2016
|
|
| Open |
57.50 |
| High |
57.50 |
| Low |
55.50 |
| Volume |
6,150 |
| Split-adjusted Price |
14.51 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
0.00 / 0.00%
|
57.50
|
57.50
|
55.50
|
57.00
|
55.93
|
14.51
|
6,150
|
|
|
8/4/2016
|
-0.50 / -0.87%
|
57.00
|
57.00
|
56.50
|
57.00
|
56.80
|
14.51
|
5,070
|
|
|
8/3/2016
|
0.00 / 0.00%
|
57.00
|
57.50
|
56.50
|
57.50
|
57.04
|
14.64
|
6,820
|
|
|
8/2/2016
|
-0.50 / -0.86%
|
57.00
|
58.00
|
55.00
|
57.50
|
56.32
|
14.64
|
16,920
|
|
|
8/1/2016
|
-1.00 / -1.69%
|
57.00
|
59.00
|
57.00
|
58.00
|
57.48
|
14.76
|
18,720
|
|
|
7/29/2016
|
0.00 / 0.00%
|
59.50
|
60.00
|
58.00
|
59.00
|
58.58
|
15.02
|
13,110
|
|
|
7/28/2016
|
+1.00 / +1.72%
|
59.00
|
59.00
|
58.00
|
59.00
|
58.09
|
15.02
|
10,260
|
|
|
7/27/2016
|
+2.00 / +3.57%
|
56.00
|
59.50
|
56.00
|
58.00
|
57.75
|
14.76
|
12,330
|
|
|
7/26/2016
|
0.00 / 0.00%
|
56.00
|
56.00
|
54.50
|
56.00
|
55.36
|
14.25
|
5,690
|
|
|
7/25/2016
|
0.00 / 0.00%
|
56.50
|
56.50
|
55.50
|
56.00
|
55.84
|
14.25
|
6,590
|
|
|
7/22/2016
|
-0.50 / -0.88%
|
55.00
|
57.00
|
54.00
|
56.00
|
54.84
|
14.25
|
29,560
|
|
|
7/21/2016
|
-3.50 / -5.83%
|
58.00
|
58.50
|
56.00
|
56.50
|
56.65
|
14.38
|
94,080
|
|
|
7/20/2016
|
-4.50 / -6.98%
|
62.50
|
64.50
|
60.00
|
60.00
|
60.83
|
15.27
|
65,130
|
|
|
7/19/2016
|
-1.00 / -1.53%
|
65.50
|
65.50
|
64.50
|
64.50
|
64.75
|
16.42
|
20,340
|
|
|
7/18/2016
|
0.00 / 0.00%
|
65.50
|
65.50
|
64.50
|
65.50
|
65.26
|
16.67
|
19,920
|
|
|
7/15/2016
|
+3.50 / +5.65%
|
62.00
|
65.50
|
62.00
|
65.50
|
63.73
|
16.67
|
74,570
|
|
|
7/14/2016
|
-2.00 / -3.13%
|
64.00
|
64.00
|
62.00
|
62.00
|
63.05
|
15.78
|
28,770
|
|
|
7/13/2016
|
+0.50 / +0.79%
|
67.00
|
67.50
|
63.50
|
64.00
|
64.06
|
16.29
|
32,830
|
|
|
7/12/2016
|
-2.50 / -3.79%
|
66.00
|
67.00
|
62.00
|
63.50
|
63.04
|
16.16
|
67,340
|
|
|
7/11/2016
|
-3.00 / -4.35%
|
69.00
|
69.00
|
64.50
|
66.00
|
66.36
|
16.80
|
28,210
|
|
|
7/8/2016
|
-0.50 / -0.72%
|
71.50
|
73.50
|
68.00
|
69.00
|
69.64
|
17.56
|
35,540
|
|
|
7/7/2016
|
+4.50 / +6.92%
|
66.00
|
69.50
|
66.00
|
69.50
|
68.22
|
17.69
|
76,490
|
|
|
7/6/2016
|
-1.00 / -1.52%
|
66.00
|
66.00
|
64.00
|
65.00
|
65.71
|
16.54
|
17,700
|
|
|
7/5/2016
|
-1.00 / -1.49%
|
67.00
|
67.00
|
65.00
|
66.00
|
65.99
|
16.80
|
35,250
|
|
|
7/4/2016
|
-0.50 / -0.74%
|
67.50
|
68.00
|
66.00
|
67.00
|
67.00
|
17.05
|
36,560
|
|
|
7/1/2016
|
+2.00 / +3.05%
|
64.00
|
68.00
|
64.00
|
67.50
|
66.61
|
17.18
|
16,260
|
|
|
6/30/2016
|
-1.50 / -2.24%
|
65.50
|
68.00
|
64.00
|
65.50
|
66.03
|
16.67
|
28,320
|
|
|
6/29/2016
|
+0.50 / +0.75%
|
67.00
|
67.00
|
65.50
|
67.00
|
66.31
|
17.05
|
25,500
|
|
|
6/28/2016
|
+3.50 / +5.56%
|
63.00
|
66.50
|
62.00
|
66.50
|
64.50
|
16.93
|
34,820
|
|
|
6/27/2016
|
+2.50 / +4.13%
|
63.50
|
63.50
|
59.50
|
63.00
|
61.36
|
16.04
|
34,630
|
|
|