Closing price on 12/2/2008
|
|
Open |
15.10 |
High |
15.10 |
Low |
15.10 |
Volume |
4,540 |
Split-adjusted Price |
1.87 |
|
|
CLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/21/2008
|
-1.00 / -4.90%
|
19.40
|
19.60
|
19.40
|
19.40
|
19.40
|
2.16
|
15,310
|
|
11/20/2008
|
+0.40 / +2.00%
|
20.80
|
20.80
|
19.80
|
20.40
|
20.40
|
2.27
|
40,550
|
|
11/19/2008
|
+0.60 / +3.09%
|
20.30
|
20.30
|
19.40
|
20.00
|
20.00
|
2.23
|
40,840
|
|
11/18/2008
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.16
|
11,880
|
|
11/17/2008
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.06
|
700
|
|
11/14/2008
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.97
|
720
|
|
11/13/2008
|
-0.10 / -0.59%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.90
|
1.88
|
980
|
|
11/12/2008
|
0.00 / 0.00%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
1.89
|
1,210
|
|
11/11/2008
|
+0.70 / +4.29%
|
16.00
|
17.10
|
16.00
|
17.00
|
17.00
|
1.89
|
6,130
|
|
11/10/2008
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.81
|
6,000
|
|
11/7/2008
|
0.00 / 0.00%
|
16.40
|
17.10
|
16.40
|
17.10
|
17.10
|
1.90
|
3,500
|
|
11/6/2008
|
-0.60 / -3.39%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.10
|
1.90
|
4,270
|
|
11/5/2008
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
1.97
|
6,950
|
|
11/4/2008
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.90
|
1.88
|
2,750
|
|
11/3/2008
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.60
|
1.85
|
4,640
|
|
10/31/2008
|
-0.30 / -1.79%
|
16.00
|
17.00
|
16.00
|
16.50
|
16.50
|
1.84
|
470
|
|
10/30/2008
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.87
|
3,010
|
|
10/29/2008
|
+1.60 / +10.46%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.90
|
1.88
|
980
|
|
10/28/2008
|
0.00 / 0.00%
|
14.70
|
15.30
|
14.60
|
15.30
|
15.30
|
1.70
|
7,490
|
|
10/27/2008
|
-0.80 / -4.97%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
1.70
|
10,000
|
|
10/24/2008
|
-0.70 / -4.17%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.79
|
2,800
|
|
10/23/2008
|
-0.60 / -3.45%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
1.87
|
2,800
|
|
10/22/2008
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.40
|
1.94
|
2,000
|
|
|