|
Closing price on 9/15/2020
|
|
| Open |
27.60 |
| High |
28.40 |
| Low |
27.50 |
| Volume |
1,300 |
| Split-adjusted Price |
19.51 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2020
|
0.00 / 0.00%
|
27.60
|
28.40
|
27.50
|
28.20
|
27.69
|
19.51
|
1,300
|
|
|
9/14/2020
|
+0.20 / +0.71%
|
28.00
|
28.20
|
27.40
|
28.20
|
27.67
|
19.51
|
3,180
|
|
|
9/11/2020
|
+0.20 / +0.72%
|
27.30
|
28.00
|
27.30
|
28.00
|
28.00
|
19.37
|
30
|
|
|
9/10/2020
|
+0.10 / +0.36%
|
27.90
|
27.90
|
27.60
|
27.80
|
27.80
|
19.23
|
2,950
|
|
|
9/9/2020
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
19.17
|
60
|
|
|
9/8/2020
|
+0.30 / +1.09%
|
27.05
|
27.80
|
27.05
|
27.80
|
27.06
|
19.23
|
4,730
|
|
|
9/7/2020
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.50
|
27.50
|
27.53
|
19.03
|
2,920
|
|
|
9/4/2020
|
-0.10 / -0.36%
|
27.30
|
27.50
|
27.30
|
27.50
|
27.38
|
19.03
|
6,940
|
|
|
9/3/2020
|
+0.30 / +1.10%
|
27.30
|
27.60
|
27.30
|
27.60
|
27.59
|
19.10
|
4,820
|
|
|
9/1/2020
|
+0.20 / +0.74%
|
27.10
|
27.75
|
26.80
|
27.30
|
27.03
|
18.89
|
4,810
|
|
|
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
|
|
|