|
Closing price on 10/18/2018
|
|
| Open |
35.30 |
| High |
35.30 |
| Low |
35.00 |
| Volume |
2,800 |
| Split-adjusted Price |
18.57 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2018
|
-0.50 / -1.41%
|
35.30
|
35.30
|
35.00
|
35.00
|
35.00
|
18.57
|
2,800
|
|
|
10/17/2018
|
+1.00 / +2.90%
|
34.50
|
36.80
|
34.00
|
35.50
|
35.22
|
18.83
|
20,500
|
|
|
10/16/2018
|
0.00 / 0.00%
|
33.00
|
34.50
|
33.00
|
34.50
|
34.21
|
18.30
|
760
|
|
|
10/15/2018
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
18.30
|
410
|
|
|
10/12/2018
|
+1.50 / +4.55%
|
33.50
|
35.00
|
32.00
|
34.50
|
32.64
|
18.30
|
4,350
|
|
|
10/11/2018
|
-0.45 / -1.35%
|
33.00
|
33.40
|
32.00
|
33.00
|
32.03
|
17.51
|
11,520
|
|
|
10/10/2018
|
-0.05 / -0.15%
|
33.90
|
33.90
|
32.05
|
33.45
|
32.26
|
17.75
|
310
|
|
|
10/9/2018
|
-0.50 / -1.47%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
17.77
|
50
|
|
|
10/8/2018
|
+1.10 / +3.34%
|
34.00
|
35.00
|
34.00
|
34.00
|
34.25
|
18.04
|
90
|
|
|
10/5/2018
|
-0.70 / -2.08%
|
32.05
|
32.90
|
32.05
|
32.90
|
32.48
|
17.45
|
30
|
|
|
10/4/2018
|
+0.10 / +0.30%
|
33.90
|
33.90
|
32.00
|
33.60
|
33.35
|
17.83
|
3,970
|
|
|
10/3/2018
|
+0.60 / +1.82%
|
34.00
|
34.00
|
32.90
|
33.50
|
33.33
|
17.77
|
180
|
|
|
10/2/2018
|
-1.05 / -3.09%
|
33.00
|
33.00
|
32.30
|
32.90
|
32.74
|
17.45
|
7,820
|
|
|
10/1/2018
|
+0.55 / +1.65%
|
33.50
|
33.95
|
33.50
|
33.95
|
33.73
|
18.01
|
40
|
|
|
9/28/2018
|
+0.40 / +1.21%
|
33.00
|
33.40
|
32.00
|
33.40
|
32.63
|
17.72
|
13,210
|
|
|
9/27/2018
|
-0.20 / -0.60%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
17.51
|
6,340
|
|
|
9/26/2018
|
-0.70 / -2.06%
|
33.00
|
33.20
|
33.00
|
33.20
|
33.07
|
17.61
|
1,270
|
|
|
9/25/2018
|
+1.50 / +4.63%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
17.99
|
20
|
|
|
9/24/2018
|
-0.10 / -0.31%
|
32.90
|
32.90
|
32.00
|
32.40
|
32.55
|
17.19
|
15,290
|
|
|
9/21/2018
|
+0.05 / +0.15%
|
32.45
|
34.00
|
32.00
|
32.50
|
32.09
|
17.24
|
2,150
|
|
|
9/20/2018
|
+0.45 / +1.41%
|
32.20
|
32.45
|
32.00
|
32.45
|
32.28
|
17.22
|
1,040
|
|
|
9/19/2018
|
+0.05 / +0.16%
|
31.50
|
32.00
|
31.50
|
32.00
|
31.75
|
16.98
|
1,680
|
|
|
9/18/2018
|
-0.45 / -1.39%
|
32.00
|
32.00
|
30.15
|
31.95
|
31.19
|
16.95
|
3,880
|
|
|
9/17/2018
|
-0.05 / -0.15%
|
31.00
|
32.45
|
31.00
|
32.40
|
31.71
|
17.19
|
820
|
|
|
9/14/2018
|
0.00 / 0.00%
|
32.45
|
32.50
|
30.60
|
32.45
|
32.02
|
17.22
|
5,340
|
|
|
9/13/2018
|
+0.80 / +2.53%
|
32.20
|
32.45
|
29.85
|
32.45
|
31.61
|
17.22
|
4,840
|
|
|
9/12/2018
|
0.00 / 0.00%
|
31.60
|
31.65
|
31.60
|
31.65
|
31.63
|
16.79
|
2,800
|
|
|
9/11/2018
|
0.00 / 0.00%
|
31.65
|
31.65
|
31.65
|
31.65
|
31.65
|
16.79
|
200
|
|
|
9/10/2018
|
-0.30 / -0.94%
|
31.00
|
31.65
|
31.00
|
31.65
|
31.33
|
16.79
|
250
|
|
|
9/7/2018
|
0.00 / 0.00%
|
31.95
|
31.95
|
31.95
|
31.95
|
31.95
|
16.95
|
50
|
|
|