Closing price on 10/28/2015
|
|
Open |
44.00 |
High |
44.00 |
Low |
43.00 |
Volume |
1,040 |
Split-adjusted Price |
11.33 |
|
|
CLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2015
|
-2.00 / -4.35%
|
44.00
|
44.00
|
43.00
|
44.00
|
43.27
|
11.33
|
1,040
|
|
10/27/2015
|
+0.20 / +0.44%
|
45.80
|
49.00
|
44.00
|
46.00
|
45.65
|
11.85
|
460
|
|
10/26/2015
|
-0.10 / -0.22%
|
45.90
|
46.00
|
42.70
|
45.80
|
45.00
|
11.80
|
200
|
|
10/23/2015
|
+0.90 / +2.00%
|
45.00
|
45.90
|
45.00
|
45.90
|
45.34
|
11.82
|
13,520
|
|
10/22/2015
|
+1.10 / +2.51%
|
42.50
|
45.00
|
42.50
|
45.00
|
43.20
|
11.59
|
1,250
|
|
10/21/2015
|
-0.10 / -0.23%
|
43.20
|
43.90
|
43.10
|
43.90
|
43.53
|
11.31
|
80
|
|
10/20/2015
|
0.00 / 0.00%
|
42.10
|
44.00
|
42.10
|
44.00
|
42.86
|
11.33
|
70
|
|
10/19/2015
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
11.33
|
0
|
|
10/16/2015
|
+2.00 / +4.76%
|
43.60
|
44.00
|
43.60
|
44.00
|
43.80
|
11.33
|
100
|
|
10/15/2015
|
-2.00 / -4.55%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
10.82
|
160
|
|
10/14/2015
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
11.33
|
0
|
|
10/13/2015
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
11.33
|
0
|
|
10/12/2015
|
+2.00 / +4.76%
|
42.50
|
44.00
|
42.50
|
44.00
|
43.25
|
11.33
|
830
|
|
10/9/2015
|
-2.00 / -4.55%
|
43.00
|
43.00
|
42.00
|
42.00
|
42.25
|
10.82
|
2,130
|
|
10/8/2015
|
0.00 / 0.00%
|
43.90
|
44.00
|
43.90
|
44.00
|
43.95
|
11.33
|
150
|
|
10/7/2015
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
11.33
|
20
|
|
10/6/2015
|
+2.00 / +4.76%
|
44.00
|
44.00
|
42.00
|
44.00
|
43.64
|
11.33
|
6,050
|
|
10/5/2015
|
+1.00 / +2.44%
|
41.50
|
42.00
|
41.50
|
42.00
|
41.52
|
10.82
|
23,870
|
|
10/2/2015
|
+1.00 / +2.50%
|
40.20
|
41.00
|
40.20
|
41.00
|
40.55
|
10.56
|
4,390
|
|
10/1/2015
|
+0.60 / +1.52%
|
39.40
|
40.00
|
37.10
|
40.00
|
39.56
|
10.30
|
910
|
|
9/30/2015
|
+0.40 / +1.03%
|
36.30
|
39.40
|
36.30
|
39.40
|
39.02
|
10.15
|
2,050
|
|
9/29/2015
|
+2.10 / +5.69%
|
36.00
|
39.00
|
34.80
|
39.00
|
36.92
|
10.05
|
1,300
|
|
9/28/2015
|
-0.10 / -0.27%
|
36.80
|
37.00
|
35.10
|
36.90
|
35.63
|
9.50
|
870
|
|
9/25/2015
|
+1.00 / +2.78%
|
34.60
|
37.00
|
34.60
|
37.00
|
35.90
|
9.53
|
780
|
|
9/24/2015
|
-0.10 / -0.28%
|
34.50
|
36.00
|
34.50
|
36.00
|
35.25
|
9.27
|
50
|
|
9/23/2015
|
-0.40 / -1.10%
|
34.60
|
36.30
|
34.50
|
36.10
|
35.38
|
9.30
|
180
|
|
9/22/2015
|
+0.80 / +2.24%
|
33.50
|
37.00
|
33.50
|
36.50
|
36.00
|
9.40
|
500
|
|
9/21/2015
|
-0.10 / -0.28%
|
34.30
|
35.70
|
34.30
|
35.70
|
35.00
|
9.20
|
110
|
|
9/18/2015
|
+1.00 / +2.87%
|
34.70
|
36.30
|
33.20
|
35.80
|
34.72
|
9.22
|
720
|
|
9/17/2015
|
-0.20 / -0.57%
|
33.70
|
34.90
|
33.50
|
34.80
|
33.96
|
8.96
|
530
|
|
|