|
Closing price on 9/26/2016
|
|
| Open |
63.00 |
| High |
64.00 |
| Low |
62.50 |
| Volume |
29,430 |
| Split-adjusted Price |
15.98 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2016
|
-0.20 / -0.32%
|
63.00
|
64.00
|
62.50
|
62.80
|
62.96
|
15.98
|
29,430
|
|
|
9/23/2016
|
-1.50 / -2.33%
|
64.50
|
64.50
|
63.00
|
63.00
|
63.29
|
16.04
|
8,390
|
|
|
9/22/2016
|
+0.80 / +1.26%
|
65.00
|
65.00
|
63.60
|
64.50
|
64.06
|
16.42
|
10,240
|
|
|
9/21/2016
|
+1.20 / +1.92%
|
63.00
|
64.50
|
63.00
|
63.70
|
63.64
|
16.21
|
42,220
|
|
|
9/20/2016
|
0.00 / 0.00%
|
62.50
|
62.50
|
61.80
|
62.50
|
62.31
|
15.91
|
11,250
|
|
|
9/19/2016
|
+1.00 / +1.63%
|
62.00
|
63.30
|
61.60
|
62.50
|
62.62
|
15.91
|
42,000
|
|
|
9/16/2016
|
+1.10 / +1.82%
|
60.40
|
61.60
|
60.40
|
61.50
|
61.16
|
15.65
|
34,550
|
|
|
9/15/2016
|
+0.80 / +1.34%
|
58.50
|
60.50
|
58.50
|
60.40
|
60.12
|
15.37
|
25,650
|
|
|
9/14/2016
|
+1.40 / +2.41%
|
59.50
|
59.70
|
58.00
|
59.60
|
58.92
|
15.17
|
34,810
|
|
|
9/13/2016
|
-1.00 / -1.69%
|
59.90
|
60.50
|
58.00
|
58.20
|
58.46
|
14.81
|
14,830
|
|
|
9/12/2016
|
-1.30 / -2.15%
|
60.50
|
60.50
|
58.00
|
59.20
|
58.99
|
15.07
|
8,510
|
|
|
9/9/2016
|
+1.50 / +2.54%
|
59.00
|
60.50
|
58.50
|
60.50
|
59.61
|
15.40
|
22,830
|
|
|
9/8/2016
|
+0.50 / +0.85%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.09
|
15.02
|
13,030
|
|
|
9/7/2016
|
0.00 / 0.00%
|
60.00
|
60.00
|
58.00
|
58.50
|
58.42
|
14.89
|
5,460
|
|
|
9/6/2016
|
0.00 / 0.00%
|
60.00
|
60.00
|
58.50
|
58.50
|
58.84
|
14.89
|
4,130
|
|
|
9/5/2016
|
0.00 / 0.00%
|
59.50
|
60.50
|
58.50
|
58.50
|
58.56
|
14.89
|
5,840
|
|
|
9/1/2016
|
-0.50 / -0.85%
|
59.00
|
59.50
|
58.50
|
58.50
|
58.84
|
14.89
|
4,980
|
|
|
8/31/2016
|
-1.00 / -1.67%
|
59.50
|
60.50
|
58.00
|
59.00
|
59.10
|
15.02
|
12,470
|
|
|
8/30/2016
|
+0.50 / +0.84%
|
59.50
|
61.00
|
59.00
|
60.00
|
59.13
|
15.27
|
25,180
|
|
|
8/29/2016
|
0.00 / 0.00%
|
59.50
|
61.00
|
58.50
|
59.50
|
59.95
|
15.14
|
8,690
|
|
|
8/26/2016
|
-0.50 / -0.83%
|
59.00
|
60.50
|
59.00
|
59.50
|
60.00
|
15.14
|
7,350
|
|
|
8/25/2016
|
-0.50 / -0.83%
|
60.50
|
60.50
|
60.00
|
60.00
|
60.38
|
15.27
|
6,360
|
|
|
8/24/2016
|
-0.50 / -0.82%
|
62.00
|
62.00
|
60.50
|
60.50
|
60.91
|
15.40
|
6,830
|
|
|
8/23/2016
|
+0.50 / +0.83%
|
61.00
|
61.00
|
60.00
|
61.00
|
60.56
|
15.53
|
13,540
|
|
|
8/22/2016
|
-1.50 / -2.42%
|
60.50
|
62.00
|
60.50
|
60.50
|
60.88
|
15.40
|
5,060
|
|
|
8/19/2016
|
-1.00 / -1.59%
|
62.50
|
62.50
|
61.00
|
62.00
|
61.63
|
15.78
|
7,870
|
|
|
8/18/2016
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.00
|
63.00
|
62.87
|
16.04
|
5,360
|
|
|
8/17/2016
|
+2.00 / +3.28%
|
60.50
|
63.00
|
60.50
|
63.00
|
61.73
|
16.04
|
25,920
|
|
|
8/16/2016
|
+1.00 / +1.67%
|
61.50
|
62.00
|
60.00
|
61.00
|
60.50
|
15.53
|
24,710
|
|
|
8/15/2016
|
-1.50 / -2.44%
|
60.00
|
61.50
|
59.00
|
60.00
|
60.42
|
15.27
|
7,530
|
|
|