|
Closing price on 1/9/2018
|
|
| Open |
73.00 |
| High |
73.00 |
| Low |
68.50 |
| Volume |
70 |
| Split-adjusted Price |
18.49 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
0.00 / 0.00%
|
73.00
|
73.00
|
68.50
|
68.50
|
71.43
|
18.49
|
70
|
|
|
1/8/2018
|
-1.00 / -1.44%
|
68.50
|
68.50
|
66.60
|
68.50
|
67.12
|
18.49
|
1,460
|
|
|
1/5/2018
|
-0.50 / -0.71%
|
65.50
|
69.50
|
65.10
|
69.50
|
65.42
|
18.76
|
2,400
|
|
|
1/4/2018
|
+4.00 / +6.06%
|
70.00
|
70.00
|
67.00
|
70.00
|
69.25
|
18.89
|
150
|
|
|
1/3/2018
|
+1.40 / +2.17%
|
65.60
|
66.00
|
64.10
|
66.00
|
64.79
|
17.81
|
2,130
|
|
|
1/2/2018
|
0.00 / 0.00%
|
65.40
|
65.40
|
64.10
|
64.60
|
64.88
|
17.44
|
6,210
|
|
|
12/29/2017
|
-1.40 / -2.12%
|
65.50
|
65.50
|
64.60
|
64.60
|
65.15
|
17.44
|
660
|
|
|
12/28/2017
|
-0.90 / -1.35%
|
65.10
|
66.00
|
65.10
|
66.00
|
65.55
|
17.81
|
250
|
|
|
12/27/2017
|
0.00 / 0.00%
|
66.90
|
66.90
|
66.90
|
66.90
|
66.90
|
18.06
|
0
|
|
|
12/26/2017
|
-0.10 / -0.15%
|
65.00
|
67.00
|
64.40
|
66.90
|
64.96
|
18.06
|
1,370
|
|
|
12/25/2017
|
+1.00 / +1.52%
|
65.00
|
67.00
|
64.40
|
67.00
|
65.18
|
18.08
|
1,120
|
|
|
12/22/2017
|
0.00 / 0.00%
|
65.00
|
66.00
|
65.00
|
66.00
|
65.50
|
17.81
|
220
|
|
|
12/21/2017
|
-1.00 / -1.49%
|
65.00
|
67.00
|
65.00
|
66.00
|
65.75
|
17.81
|
1,760
|
|
|
12/20/2017
|
-1.00 / -1.47%
|
67.10
|
67.10
|
67.00
|
67.00
|
67.05
|
18.08
|
260
|
|
|
12/19/2017
|
0.00 / 0.00%
|
67.00
|
68.00
|
67.00
|
68.00
|
67.50
|
18.35
|
90
|
|
|
12/18/2017
|
+0.50 / +0.74%
|
70.00
|
70.00
|
64.20
|
68.00
|
67.09
|
18.35
|
790
|
|
|
12/15/2017
|
+0.50 / +0.75%
|
68.00
|
68.00
|
67.00
|
67.50
|
67.31
|
18.22
|
520
|
|
|
12/14/2017
|
+0.60 / +0.90%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
18.08
|
100
|
|
|
12/13/2017
|
+1.10 / +1.68%
|
67.00
|
67.00
|
63.90
|
66.40
|
64.52
|
17.92
|
930
|
|
|
12/12/2017
|
+1.30 / +2.03%
|
66.00
|
66.00
|
64.00
|
65.30
|
64.31
|
17.62
|
3,250
|
|
|
12/11/2017
|
0.00 / 0.00%
|
65.70
|
65.70
|
64.00
|
64.00
|
64.29
|
17.27
|
840
|
|
|
12/8/2017
|
-2.00 / -3.03%
|
66.00
|
66.00
|
64.00
|
64.00
|
64.06
|
17.27
|
1,280
|
|
|
12/7/2017
|
+0.70 / +1.07%
|
65.30
|
66.00
|
63.80
|
66.00
|
65.26
|
17.81
|
950
|
|
|
12/6/2017
|
+2.30 / +3.65%
|
65.80
|
65.80
|
63.50
|
65.30
|
64.13
|
17.62
|
2,230
|
|
|
12/5/2017
|
-1.00 / -1.56%
|
63.20
|
65.80
|
63.00
|
63.00
|
63.22
|
17.00
|
10,360
|
|
|
12/4/2017
|
0.00 / 0.00%
|
64.00
|
65.70
|
63.00
|
64.00
|
64.00
|
17.27
|
10,000
|
|
|
12/1/2017
|
+0.20 / +0.31%
|
63.70
|
64.00
|
63.70
|
64.00
|
63.85
|
17.27
|
900
|
|
|
11/30/2017
|
-0.10 / -0.16%
|
63.00
|
63.80
|
63.00
|
63.80
|
63.78
|
17.22
|
7,100
|
|
|
11/29/2017
|
0.00 / 0.00%
|
63.00
|
63.90
|
62.00
|
63.90
|
62.57
|
17.25
|
4,070
|
|
|
11/28/2017
|
-0.10 / -0.16%
|
62.50
|
63.90
|
62.50
|
63.90
|
62.57
|
17.25
|
1,990
|
|
|