|
Closing price on 1/25/2018
|
|
| Open |
65.60 |
| High |
66.80 |
| Low |
63.00 |
| Volume |
28,580 |
| Split-adjusted Price |
18.11 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2018
|
0.00 / 0.00%
|
65.60
|
66.80
|
63.00
|
64.00
|
63.75
|
18.11
|
28,580
|
|
|
1/22/2018
|
-4.10 / -6.02%
|
67.00
|
68.10
|
63.90
|
64.00
|
64.24
|
18.11
|
36,390
|
|
|
1/19/2018
|
-0.70 / -1.02%
|
67.10
|
72.90
|
66.90
|
68.10
|
68.28
|
19.27
|
12,360
|
|
|
1/18/2018
|
-0.40 / -0.58%
|
71.50
|
71.50
|
68.80
|
68.80
|
69.81
|
19.46
|
9,770
|
|
|
1/17/2018
|
+4.40 / +6.79%
|
69.20
|
69.30
|
68.00
|
69.20
|
69.24
|
19.58
|
89,700
|
|
|
1/16/2018
|
-0.60 / -0.92%
|
64.00
|
65.10
|
64.00
|
64.80
|
64.06
|
18.33
|
10,490
|
|
|
1/15/2018
|
-2.20 / -3.25%
|
64.50
|
65.90
|
64.50
|
65.40
|
64.78
|
18.50
|
2,470
|
|
|
1/12/2018
|
-0.30 / -0.44%
|
65.00
|
67.90
|
63.60
|
67.60
|
65.07
|
19.12
|
4,580
|
|
|
1/11/2018
|
-0.30 / -0.44%
|
63.80
|
67.90
|
63.80
|
67.90
|
65.85
|
19.21
|
880
|
|
|
1/10/2018
|
-0.30 / -0.44%
|
68.50
|
69.80
|
63.80
|
68.20
|
64.03
|
19.29
|
37,230
|
|
|
1/9/2018
|
0.00 / 0.00%
|
73.00
|
73.00
|
68.50
|
68.50
|
71.43
|
19.38
|
70
|
|
|
1/8/2018
|
-1.00 / -1.44%
|
68.50
|
68.50
|
66.60
|
68.50
|
67.12
|
19.38
|
1,460
|
|
|
1/5/2018
|
-0.50 / -0.71%
|
65.50
|
69.50
|
65.10
|
69.50
|
65.42
|
19.66
|
2,400
|
|
|
1/4/2018
|
+4.00 / +6.06%
|
70.00
|
70.00
|
67.00
|
70.00
|
69.25
|
19.80
|
150
|
|
|
1/3/2018
|
+1.40 / +2.17%
|
65.60
|
66.00
|
64.10
|
66.00
|
64.79
|
18.67
|
2,130
|
|
|
1/2/2018
|
0.00 / 0.00%
|
65.40
|
65.40
|
64.10
|
64.60
|
64.88
|
18.27
|
6,210
|
|
|
12/29/2017
|
-1.40 / -2.12%
|
65.50
|
65.50
|
64.60
|
64.60
|
65.15
|
18.27
|
660
|
|
|
12/28/2017
|
-0.90 / -1.35%
|
65.10
|
66.00
|
65.10
|
66.00
|
65.55
|
18.67
|
250
|
|
|
12/27/2017
|
0.00 / 0.00%
|
66.90
|
66.90
|
66.90
|
66.90
|
66.90
|
18.93
|
0
|
|
|
12/26/2017
|
-0.10 / -0.15%
|
65.00
|
67.00
|
64.40
|
66.90
|
64.96
|
18.93
|
1,370
|
|
|
12/25/2017
|
+1.00 / +1.52%
|
65.00
|
67.00
|
64.40
|
67.00
|
65.18
|
18.95
|
1,120
|
|
|
12/22/2017
|
0.00 / 0.00%
|
65.00
|
66.00
|
65.00
|
66.00
|
65.50
|
18.67
|
220
|
|
|
12/21/2017
|
-1.00 / -1.49%
|
65.00
|
67.00
|
65.00
|
66.00
|
65.75
|
18.67
|
1,760
|
|
|
12/20/2017
|
-1.00 / -1.47%
|
67.10
|
67.10
|
67.00
|
67.00
|
67.05
|
18.95
|
260
|
|
|
12/19/2017
|
0.00 / 0.00%
|
67.00
|
68.00
|
67.00
|
68.00
|
67.50
|
19.24
|
90
|
|
|
12/18/2017
|
+0.50 / +0.74%
|
70.00
|
70.00
|
64.20
|
68.00
|
67.09
|
19.24
|
790
|
|
|
12/15/2017
|
+0.50 / +0.75%
|
68.00
|
68.00
|
67.00
|
67.50
|
67.31
|
19.10
|
520
|
|
|
12/14/2017
|
+0.60 / +0.90%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
18.95
|
100
|
|
|
12/13/2017
|
+1.10 / +1.68%
|
67.00
|
67.00
|
63.90
|
66.40
|
64.52
|
18.78
|
930
|
|
|
12/12/2017
|
+1.30 / +2.03%
|
66.00
|
66.00
|
64.00
|
65.30
|
64.31
|
18.47
|
3,250
|
|
|