Closing price on 11/28/2018
|
|
Open |
34.90 |
High |
34.90 |
Low |
34.90 |
Volume |
20 |
Split-adjusted Price |
19.05 |
|
|
CLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2018
|
+1.00 / +2.95%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
19.05
|
20
|
|
11/27/2018
|
-0.90 / -2.59%
|
34.50
|
34.50
|
33.00
|
33.90
|
33.66
|
18.51
|
1,010
|
|
11/26/2018
|
0.00 / 0.00%
|
34.80
|
36.30
|
34.80
|
34.80
|
35.18
|
19.00
|
1,100
|
|
11/23/2018
|
-0.20 / -0.57%
|
34.00
|
34.90
|
34.00
|
34.80
|
34.33
|
19.00
|
2,680
|
|
11/22/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
19.11
|
0
|
|
11/21/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
19.11
|
10,000
|
|
11/20/2018
|
+0.50 / +1.45%
|
34.50
|
35.30
|
34.00
|
35.00
|
34.70
|
19.11
|
1,060
|
|
11/19/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.10
|
34.50
|
34.32
|
18.83
|
2,360
|
|
11/16/2018
|
+1.60 / +4.72%
|
33.90
|
36.00
|
33.90
|
35.50
|
34.83
|
18.83
|
890
|
|
11/15/2018
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.90
|
33.90
|
33.95
|
17.99
|
830
|
|
11/14/2018
|
-0.20 / -0.58%
|
34.00
|
34.30
|
33.60
|
34.00
|
33.80
|
18.04
|
2,160
|
|
11/13/2018
|
-0.10 / -0.29%
|
33.80
|
34.30
|
33.20
|
34.20
|
33.64
|
18.14
|
4,400
|
|
11/12/2018
|
-0.50 / -1.44%
|
36.00
|
36.00
|
34.00
|
34.30
|
34.38
|
18.20
|
1,600
|
|
11/9/2018
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
18.46
|
10
|
|
11/8/2018
|
0.00 / 0.00%
|
36.00
|
36.00
|
34.00
|
34.80
|
34.12
|
18.46
|
1,700
|
|
11/7/2018
|
-0.20 / -0.57%
|
35.00
|
35.00
|
34.80
|
34.80
|
34.90
|
18.46
|
210
|
|
11/6/2018
|
+0.10 / +0.29%
|
33.70
|
35.00
|
33.70
|
35.00
|
33.86
|
18.57
|
2,510
|
|
11/5/2018
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
18.52
|
1,010
|
|
11/2/2018
|
-0.10 / -0.29%
|
33.00
|
35.00
|
33.00
|
34.90
|
33.78
|
18.52
|
2,220
|
|
11/1/2018
|
0.00 / 0.00%
|
34.00
|
35.00
|
34.00
|
35.00
|
34.50
|
18.57
|
20
|
|
10/31/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
18.57
|
400
|
|
10/30/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
18.57
|
340
|
|
10/29/2018
|
0.00 / 0.00%
|
35.50
|
35.50
|
34.00
|
35.00
|
34.65
|
18.57
|
3,030
|
|
10/26/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.50
|
35.00
|
34.88
|
18.57
|
1,020
|
|
10/25/2018
|
-0.30 / -0.85%
|
35.00
|
35.00
|
34.50
|
35.00
|
34.88
|
18.57
|
10,420
|
|
10/24/2018
|
-0.20 / -0.56%
|
35.50
|
35.50
|
35.30
|
35.30
|
35.40
|
18.73
|
1,610
|
|
10/23/2018
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.75
|
18.83
|
510
|
|
10/22/2018
|
-0.50 / -1.39%
|
36.00
|
36.00
|
35.10
|
35.50
|
35.65
|
18.83
|
2,490
|
|
10/19/2018
|
+1.00 / +2.86%
|
36.00
|
37.00
|
36.00
|
36.00
|
36.25
|
19.10
|
420
|
|
10/18/2018
|
-0.50 / -1.41%
|
35.30
|
35.30
|
35.00
|
35.00
|
35.00
|
18.57
|
2,800
|
|
|