|
Closing price on 12/2/2024
|
|
| Open |
48.90 |
| High |
49.00 |
| Low |
48.00 |
| Volume |
10,600 |
| Split-adjusted Price |
48.00 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2024
|
-0.50 / -1.03%
|
48.90
|
49.00
|
48.00
|
48.00
|
48.38
|
48.00
|
10,600
|
|
|
11/29/2024
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.50
|
48.50
|
48.63
|
48.50
|
2,100
|
|
|
11/28/2024
|
-0.35 / -0.72%
|
48.60
|
48.60
|
48.30
|
48.50
|
48.39
|
48.50
|
11,900
|
|
|
11/27/2024
|
+0.10 / +0.21%
|
48.90
|
48.90
|
48.10
|
48.85
|
48.78
|
48.85
|
2,100
|
|
|
11/26/2024
|
+0.10 / +0.21%
|
48.75
|
48.75
|
47.60
|
48.75
|
47.83
|
48.75
|
10,100
|
|
|
11/25/2024
|
0.00 / 0.00%
|
48.60
|
48.65
|
48.60
|
48.65
|
48.64
|
48.65
|
1,200
|
|
|
11/22/2024
|
-0.05 / -0.10%
|
48.05
|
48.65
|
48.05
|
48.65
|
48.30
|
48.65
|
1,600
|
|
|
11/21/2024
|
+0.20 / +0.41%
|
48.05
|
48.70
|
48.05
|
48.70
|
48.06
|
48.70
|
7,100
|
|
|
11/20/2024
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
0
|
|
|
11/19/2024
|
-0.25 / -0.51%
|
48.10
|
48.50
|
48.10
|
48.50
|
48.49
|
48.50
|
5,600
|
|
|
11/18/2024
|
-0.15 / -0.31%
|
48.10
|
48.75
|
48.10
|
48.75
|
48.11
|
48.75
|
11,100
|
|
|
11/15/2024
|
-0.05 / -0.10%
|
48.10
|
48.90
|
48.00
|
48.90
|
48.11
|
48.90
|
14,100
|
|
|
11/14/2024
|
0.00 / 0.00%
|
48.95
|
48.95
|
47.85
|
48.95
|
48.02
|
48.95
|
23,200
|
|
|
11/13/2024
|
+0.30 / +0.62%
|
49.00
|
49.00
|
48.20
|
48.95
|
48.51
|
48.95
|
12,000
|
|
|
11/12/2024
|
+0.10 / +0.21%
|
48.65
|
48.65
|
48.00
|
48.65
|
48.01
|
48.65
|
13,500
|
|
|
11/11/2024
|
-0.10 / -0.21%
|
48.45
|
48.55
|
48.20
|
48.55
|
48.35
|
48.55
|
7,400
|
|
|
11/8/2024
|
0.00 / 0.00%
|
47.75
|
48.65
|
47.75
|
48.65
|
47.92
|
48.65
|
4,900
|
|
|
11/7/2024
|
+0.35 / +0.72%
|
48.20
|
48.70
|
47.15
|
48.65
|
47.80
|
48.65
|
6,000
|
|
|
11/6/2024
|
-0.10 / -0.21%
|
46.10
|
48.95
|
46.10
|
48.30
|
46.87
|
48.30
|
5,100
|
|
|
11/5/2024
|
+0.40 / +0.83%
|
47.85
|
48.40
|
47.50
|
48.40
|
47.77
|
48.40
|
6,000
|
|
|
11/4/2024
|
-0.50 / -1.03%
|
49.00
|
49.00
|
47.70
|
48.00
|
48.03
|
48.00
|
7,100
|
|
|
11/1/2024
|
-0.30 / -0.61%
|
48.95
|
48.95
|
48.50
|
48.50
|
48.53
|
48.50
|
1,700
|
|
|
10/31/2024
|
-0.20 / -0.41%
|
49.45
|
49.45
|
48.05
|
48.80
|
48.35
|
48.80
|
9,200
|
|
|
10/30/2024
|
+0.10 / +0.20%
|
49.40
|
49.40
|
48.45
|
49.00
|
48.66
|
49.00
|
9,800
|
|
|
10/29/2024
|
+0.70 / +1.45%
|
47.35
|
48.95
|
47.15
|
48.90
|
48.19
|
48.90
|
9,800
|
|
|
10/28/2024
|
+0.20 / +0.42%
|
48.00
|
48.30
|
47.05
|
48.20
|
47.40
|
48.20
|
3,400
|
|
|
10/25/2024
|
+0.10 / +0.21%
|
48.95
|
48.95
|
47.90
|
48.00
|
48.04
|
48.00
|
4,900
|
|
|
10/24/2024
|
+0.55 / +1.16%
|
47.95
|
48.85
|
47.60
|
47.90
|
47.99
|
47.90
|
5,800
|
|
|
10/23/2024
|
+0.70 / +1.50%
|
46.55
|
48.00
|
46.55
|
47.35
|
47.31
|
47.35
|
8,200
|
|
|
10/22/2024
|
+0.65 / +1.41%
|
45.50
|
47.70
|
45.50
|
46.65
|
46.27
|
46.65
|
15,000
|
|
|