|
Closing price on 9/5/2017
|
|
| Open |
68.60 |
| High |
68.60 |
| Low |
67.00 |
| Volume |
30 |
| Split-adjusted Price |
19.41 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2017
|
+1.60 / +2.39%
|
68.60
|
68.60
|
67.00
|
68.60
|
68.20
|
19.41
|
30
|
|
|
9/1/2017
|
0.00 / 0.00%
|
68.50
|
68.50
|
66.10
|
67.00
|
66.92
|
18.95
|
5,290
|
|
|
8/31/2017
|
-0.40 / -0.59%
|
68.60
|
68.60
|
66.70
|
67.00
|
67.12
|
18.95
|
730
|
|
|
8/30/2017
|
0.00 / 0.00%
|
67.40
|
67.40
|
67.40
|
67.40
|
67.40
|
19.07
|
4,240
|
|
|
8/29/2017
|
-0.40 / -0.59%
|
65.60
|
67.40
|
65.60
|
67.40
|
66.67
|
19.07
|
1,170
|
|
|
8/28/2017
|
0.00 / 0.00%
|
67.50
|
67.80
|
66.30
|
67.80
|
67.35
|
19.18
|
710
|
|
|
8/25/2017
|
0.00 / 0.00%
|
69.00
|
69.00
|
66.90
|
67.80
|
67.39
|
19.18
|
1,380
|
|
|
8/24/2017
|
-1.20 / -1.74%
|
67.90
|
67.90
|
67.00
|
67.80
|
67.86
|
19.18
|
280
|
|
|
8/23/2017
|
-0.30 / -0.43%
|
67.00
|
69.00
|
66.90
|
69.00
|
68.97
|
19.52
|
290
|
|
|
8/22/2017
|
-0.10 / -0.14%
|
67.00
|
69.30
|
67.00
|
69.30
|
68.15
|
19.60
|
1,200
|
|
|
8/21/2017
|
0.00 / 0.00%
|
66.60
|
69.40
|
66.60
|
69.40
|
67.31
|
19.63
|
520
|
|
|
8/18/2017
|
-0.20 / -0.29%
|
69.60
|
69.60
|
69.40
|
69.40
|
69.47
|
19.63
|
1,310
|
|
|
8/17/2017
|
+0.10 / +0.14%
|
69.50
|
69.60
|
69.50
|
69.60
|
69.55
|
19.69
|
2,600
|
|
|
8/16/2017
|
-0.10 / -0.14%
|
69.00
|
69.50
|
69.00
|
69.50
|
69.25
|
19.66
|
630
|
|
|
8/15/2017
|
-0.20 / -0.29%
|
69.70
|
69.70
|
69.00
|
69.60
|
69.29
|
19.69
|
4,070
|
|
|
8/14/2017
|
0.00 / 0.00%
|
68.80
|
69.80
|
68.80
|
69.80
|
69.08
|
19.75
|
1,520
|
|
|
8/11/2017
|
-1.00 / -1.41%
|
69.00
|
70.00
|
68.50
|
69.80
|
69.23
|
19.75
|
1,170
|
|
|
8/10/2017
|
-0.20 / -0.28%
|
68.50
|
70.80
|
68.00
|
70.80
|
69.23
|
20.03
|
5,070
|
|
|
8/9/2017
|
+2.10 / +3.05%
|
70.50
|
73.00
|
66.60
|
71.00
|
69.00
|
20.09
|
4,420
|
|
|
8/8/2017
|
-0.10 / -0.14%
|
68.60
|
69.00
|
68.60
|
68.90
|
68.79
|
19.49
|
1,410
|
|
|
8/7/2017
|
-0.50 / -0.72%
|
68.00
|
69.70
|
67.50
|
69.00
|
68.29
|
19.52
|
1,230
|
|
|
8/4/2017
|
-1.50 / -2.11%
|
68.00
|
69.80
|
68.00
|
69.50
|
68.40
|
19.66
|
2,120
|
|
|
8/3/2017
|
+4.40 / +6.61%
|
65.10
|
71.00
|
64.80
|
71.00
|
66.95
|
20.09
|
3,480
|
|
|
8/2/2017
|
0.00 / 0.00%
|
64.80
|
66.90
|
64.40
|
66.60
|
65.61
|
18.84
|
11,690
|
|
|
8/1/2017
|
+0.20 / +0.30%
|
66.40
|
66.60
|
66.40
|
66.60
|
66.50
|
18.84
|
4,700
|
|
|
7/31/2017
|
+0.40 / +0.61%
|
66.40
|
66.40
|
66.40
|
66.40
|
66.40
|
18.78
|
10
|
|
|
7/28/2017
|
+0.20 / +0.30%
|
66.40
|
66.40
|
65.90
|
66.00
|
66.18
|
18.67
|
390
|
|
|
7/27/2017
|
-0.70 / -1.05%
|
65.80
|
65.80
|
65.80
|
65.80
|
65.80
|
18.61
|
110
|
|
|
7/26/2017
|
+0.50 / +0.76%
|
66.00
|
66.50
|
66.00
|
66.50
|
66.25
|
18.81
|
1,470
|
|
|
7/25/2017
|
-0.60 / -0.90%
|
64.80
|
66.50
|
64.80
|
66.00
|
64.96
|
18.67
|
1,370
|
|
|