Closing price on 1/5/2009
|
|
Open |
14.80 |
High |
14.80 |
Low |
14.60 |
Volume |
4,030 |
Split-adjusted Price |
1.81 |
|
|
CLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2009
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
1.81
|
4,030
|
|
1/2/2009
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
1.82
|
2,600
|
|
12/31/2008
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.86
|
3,220
|
|
12/30/2008
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.86
|
2,800
|
|
12/29/2008
|
+0.50 / +3.47%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.90
|
1.85
|
2,090
|
|
12/26/2008
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.00
|
14.40
|
14.40
|
1.79
|
10,210
|
|
12/25/2008
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1.79
|
0
|
|
12/24/2008
|
-0.50 / -3.36%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1.79
|
3,190
|
|
12/23/2008
|
-0.10 / -0.67%
|
14.50
|
14.90
|
14.30
|
14.90
|
14.90
|
1.85
|
5,720
|
|
12/22/2008
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
1.86
|
4,110
|
|
12/19/2008
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
1.86
|
5,340
|
|
12/18/2008
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.86
|
160
|
|
12/17/2008
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.86
|
2,000
|
|
12/16/2008
|
0.00 / 0.00%
|
14.60
|
15.10
|
14.60
|
15.10
|
15.10
|
1.87
|
510
|
|
12/15/2008
|
+0.10 / +0.67%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
1.87
|
5,450
|
|
12/12/2008
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.86
|
0
|
|
12/11/2008
|
+0.60 / +4.17%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.86
|
10
|
|
12/10/2008
|
-0.30 / -2.04%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
1.79
|
1,340
|
|
12/9/2008
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.70
|
1.82
|
500
|
|
12/8/2008
|
-0.30 / -2.01%
|
15.40
|
15.40
|
14.60
|
14.60
|
14.60
|
1.81
|
410
|
|
12/5/2008
|
-0.50 / -3.25%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.90
|
1.85
|
2,920
|
|
12/4/2008
|
+0.50 / +3.36%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.91
|
10
|
|
12/3/2008
|
-0.20 / -1.32%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.90
|
1.85
|
4,090
|
|
12/2/2008
|
-0.70 / -4.43%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.87
|
4,540
|
|
12/1/2008
|
-0.70 / -4.24%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
1.96
|
4,440
|
|
11/28/2008
|
+0.50 / +3.13%
|
15.20
|
16.70
|
15.20
|
16.50
|
16.50
|
2.05
|
9,510
|
|
11/27/2008
|
-0.80 / -4.76%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
1.98
|
560
|
|
11/26/2008
|
-2.80 / -14.29%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
2.08
|
15,770
|
|
11/25/2008
|
+0.80 / +4.26%
|
19.40
|
19.60
|
18.00
|
19.60
|
19.60
|
2.18
|
45,760
|
|
11/24/2008
|
-0.60 / -3.09%
|
19.50
|
19.50
|
18.50
|
18.80
|
18.80
|
2.09
|
10,110
|
|
|