|
Closing price on 9/26/2017
|
|
| Open |
74.90 |
| High |
74.90 |
| Low |
72.00 |
| Volume |
1,640 |
| Split-adjusted Price |
21.39 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2017
|
-0.30 / -0.41%
|
74.90
|
74.90
|
72.00
|
73.50
|
72.56
|
21.39
|
1,640
|
|
|
9/25/2017
|
-0.20 / -0.27%
|
75.00
|
75.00
|
73.50
|
73.80
|
73.57
|
21.48
|
4,540
|
|
|
9/22/2017
|
0.00 / 0.00%
|
74.00
|
75.00
|
73.50
|
74.00
|
73.90
|
21.53
|
4,330
|
|
|
9/21/2017
|
0.00 / 0.00%
|
74.80
|
74.80
|
73.00
|
74.00
|
73.46
|
21.53
|
5,690
|
|
|
9/20/2017
|
-1.00 / -1.33%
|
73.10
|
74.00
|
73.00
|
74.00
|
73.29
|
21.53
|
9,060
|
|
|
9/19/2017
|
+0.50 / +0.67%
|
73.00
|
75.00
|
72.50
|
75.00
|
73.61
|
21.82
|
7,920
|
|
|
9/18/2017
|
-0.50 / -0.67%
|
76.00
|
76.00
|
73.00
|
74.50
|
73.76
|
21.68
|
2,630
|
|
|
9/15/2017
|
0.00 / 0.00%
|
73.50
|
75.90
|
71.70
|
75.00
|
73.87
|
21.82
|
2,870
|
|
|
9/14/2017
|
+1.50 / +2.04%
|
73.60
|
75.00
|
72.90
|
75.00
|
73.08
|
21.82
|
21,470
|
|
|
9/13/2017
|
+4.80 / +6.99%
|
66.60
|
73.50
|
66.60
|
73.50
|
71.12
|
21.39
|
16,240
|
|
|
9/12/2017
|
0.00 / 0.00%
|
68.70
|
68.70
|
68.60
|
68.70
|
68.68
|
19.99
|
930
|
|
|
9/11/2017
|
0.00 / 0.00%
|
68.30
|
68.70
|
68.20
|
68.70
|
68.48
|
19.99
|
1,470
|
|
|
9/8/2017
|
0.00 / 0.00%
|
66.40
|
68.70
|
66.40
|
68.70
|
66.67
|
19.99
|
30
|
|
|
9/7/2017
|
+0.20 / +0.29%
|
66.40
|
68.70
|
66.40
|
68.70
|
67.55
|
19.99
|
50
|
|
|
9/6/2017
|
-0.10 / -0.15%
|
68.40
|
68.50
|
67.80
|
68.50
|
68.22
|
19.93
|
7,740
|
|
|
9/5/2017
|
+1.60 / +2.39%
|
68.60
|
68.60
|
67.00
|
68.60
|
68.20
|
19.96
|
30
|
|
|
9/1/2017
|
0.00 / 0.00%
|
68.50
|
68.50
|
66.10
|
67.00
|
66.92
|
19.50
|
5,290
|
|
|
8/31/2017
|
-0.40 / -0.59%
|
68.60
|
68.60
|
66.70
|
67.00
|
67.12
|
19.50
|
730
|
|
|
8/30/2017
|
0.00 / 0.00%
|
67.40
|
67.40
|
67.40
|
67.40
|
67.40
|
19.61
|
4,240
|
|
|
8/29/2017
|
-0.40 / -0.59%
|
65.60
|
67.40
|
65.60
|
67.40
|
66.67
|
19.61
|
1,170
|
|
|
8/28/2017
|
0.00 / 0.00%
|
67.50
|
67.80
|
66.30
|
67.80
|
67.35
|
19.73
|
710
|
|
|
8/25/2017
|
0.00 / 0.00%
|
69.00
|
69.00
|
66.90
|
67.80
|
67.39
|
19.73
|
1,380
|
|
|
8/24/2017
|
-1.20 / -1.74%
|
67.90
|
67.90
|
67.00
|
67.80
|
67.86
|
19.73
|
280
|
|
|
8/23/2017
|
-0.30 / -0.43%
|
67.00
|
69.00
|
66.90
|
69.00
|
68.97
|
20.08
|
290
|
|
|
8/22/2017
|
-0.10 / -0.14%
|
67.00
|
69.30
|
67.00
|
69.30
|
68.15
|
20.17
|
1,200
|
|
|
8/21/2017
|
0.00 / 0.00%
|
66.60
|
69.40
|
66.60
|
69.40
|
67.31
|
20.19
|
520
|
|
|
8/18/2017
|
-0.20 / -0.29%
|
69.60
|
69.60
|
69.40
|
69.40
|
69.47
|
20.19
|
1,310
|
|
|
8/17/2017
|
+0.10 / +0.14%
|
69.50
|
69.60
|
69.50
|
69.60
|
69.55
|
20.25
|
2,600
|
|
|
8/16/2017
|
-0.10 / -0.14%
|
69.00
|
69.50
|
69.00
|
69.50
|
69.25
|
20.22
|
630
|
|
|
8/15/2017
|
-0.20 / -0.29%
|
69.70
|
69.70
|
69.00
|
69.60
|
69.29
|
20.25
|
4,070
|
|
|