|
Closing price on 9/27/2017
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
19.50 |
| Volume |
20,140 |
| Split-adjusted Price |
15.45 |
|
|
CLW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2017
|
+1.00 / +5.03%
|
21.00
|
21.00
|
19.50
|
20.90
|
20.60
|
15.45
|
20,140
|
|
|
9/26/2017
|
+1.25 / +6.70%
|
19.95
|
19.95
|
18.70
|
19.90
|
19.30
|
14.71
|
21,140
|
|
|
9/25/2017
|
+1.20 / +6.88%
|
16.35
|
18.65
|
16.35
|
18.65
|
17.50
|
13.79
|
24,120
|
|
|
9/22/2017
|
+1.10 / +6.73%
|
17.45
|
17.45
|
17.45
|
17.45
|
17.45
|
12.90
|
20,010
|
|
|
9/21/2017
|
-1.00 / -5.76%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
12.09
|
20,010
|
|
|
9/20/2017
|
-1.15 / -6.22%
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
12.83
|
20,010
|
|
|
9/19/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.68
|
20,000
|
|
|
9/18/2017
|
+0.35 / +1.93%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.68
|
22,100
|
|
|
9/15/2017
|
+0.35 / +1.97%
|
16.60
|
19.00
|
16.60
|
18.15
|
18.96
|
13.42
|
25,170
|
|
|
9/14/2017
|
-1.20 / -6.32%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.16
|
20,010
|
|
|
9/13/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.05
|
20,000
|
|
|
9/12/2017
|
-0.80 / -4.04%
|
20.95
|
20.95
|
19.00
|
19.00
|
19.12
|
14.05
|
22,510
|
|
|
9/11/2017
|
-1.45 / -6.82%
|
21.95
|
21.95
|
19.80
|
19.80
|
21.05
|
14.64
|
20,190
|
|
|
9/8/2017
|
+1.35 / +6.78%
|
21.20
|
21.25
|
19.90
|
21.25
|
20.90
|
15.71
|
20,030
|
|
|
9/7/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
14.71
|
20,000
|
|
|
9/6/2017
|
+0.20 / +1.02%
|
20.00
|
20.00
|
18.50
|
19.90
|
19.60
|
14.71
|
23,030
|
|
|
9/5/2017
|
+1.20 / +6.49%
|
18.00
|
19.70
|
18.00
|
19.70
|
18.18
|
14.57
|
21,210
|
|
|
9/1/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.68
|
24,510
|
|
|
8/31/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.68
|
20,000
|
|
|
8/30/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.68
|
30,650
|
|
|
8/29/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.68
|
30,650
|
|
|
8/28/2017
|
-0.40 / -2.12%
|
19.30
|
20.20
|
18.50
|
18.50
|
19.13
|
13.68
|
35,690
|
|
|
8/25/2017
|
+1.20 / +6.78%
|
18.85
|
18.90
|
18.85
|
18.90
|
18.88
|
13.98
|
30,890
|
|
|
8/24/2017
|
-1.30 / -6.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.09
|
32,250
|
|
|
8/23/2017
|
-0.70 / -3.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.05
|
32,650
|
|
|
8/22/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
14.57
|
30,650
|
|
|
8/21/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
14.57
|
30,650
|
|
|
8/18/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
14.57
|
30,650
|
|
|
8/17/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
14.57
|
30,650
|
|
|
8/16/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
14.57
|
30,650
|
|
|