|
Closing price on 2/12/2019
|
|
| Open |
34.10 |
| High |
35.40 |
| Low |
33.70 |
| Volume |
15,650 |
| Split-adjusted Price |
18.64 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2019
|
-0.60 / -1.73%
|
34.10
|
35.40
|
33.70
|
34.15
|
33.93
|
18.64
|
15,650
|
|
|
2/11/2019
|
+0.05 / +0.14%
|
34.60
|
34.80
|
33.25
|
34.75
|
34.38
|
18.97
|
320
|
|
|
2/1/2019
|
0.00 / 0.00%
|
33.70
|
34.70
|
33.70
|
34.70
|
34.20
|
18.94
|
200
|
|
|
1/31/2019
|
+1.00 / +2.97%
|
33.70
|
35.10
|
32.60
|
34.70
|
34.03
|
18.94
|
8,990
|
|
|
1/30/2019
|
-1.10 / -3.16%
|
33.05
|
34.70
|
33.00
|
33.70
|
33.02
|
18.40
|
3,240
|
|
|
1/29/2019
|
-1.10 / -3.06%
|
33.95
|
34.80
|
33.95
|
34.80
|
34.38
|
19.00
|
6,020
|
|
|
1/28/2019
|
+1.40 / +4.06%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
19.60
|
10
|
|
|
1/25/2019
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
18.83
|
230
|
|
|
1/24/2019
|
-0.10 / -0.29%
|
35.60
|
35.95
|
34.40
|
34.50
|
34.53
|
18.83
|
1,390
|
|
|
1/23/2019
|
-0.10 / -0.29%
|
35.50
|
35.50
|
33.60
|
34.60
|
34.01
|
18.89
|
3,940
|
|
|
1/22/2019
|
-0.30 / -0.86%
|
36.30
|
36.30
|
34.70
|
34.70
|
35.50
|
18.94
|
760
|
|
|
1/21/2019
|
+0.30 / +0.86%
|
34.80
|
37.00
|
33.65
|
35.00
|
34.80
|
19.11
|
3,420
|
|
|
1/18/2019
|
-0.70 / -1.98%
|
34.75
|
34.80
|
34.40
|
34.70
|
34.67
|
18.94
|
7,730
|
|
|
1/17/2019
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
19.33
|
0
|
|
|
1/16/2019
|
0.00 / 0.00%
|
35.50
|
35.50
|
34.70
|
35.40
|
35.28
|
19.33
|
2,940
|
|
|
1/15/2019
|
+1.40 / +4.12%
|
34.00
|
35.50
|
34.00
|
35.40
|
34.52
|
19.33
|
42,060
|
|
|
1/14/2019
|
0.00 / 0.00%
|
35.00
|
35.95
|
34.00
|
34.00
|
34.74
|
18.56
|
570
|
|
|
1/11/2019
|
+0.55 / +1.64%
|
33.40
|
34.00
|
33.40
|
34.00
|
33.70
|
18.56
|
1,020
|
|
|
1/10/2019
|
+0.60 / +1.83%
|
33.00
|
33.45
|
30.60
|
33.45
|
32.53
|
18.26
|
6,670
|
|
|
1/9/2019
|
-1.05 / -3.10%
|
33.80
|
33.80
|
32.85
|
32.85
|
33.33
|
17.93
|
1,290
|
|
|
1/8/2019
|
-0.10 / -0.29%
|
34.00
|
34.00
|
32.55
|
33.90
|
32.81
|
18.51
|
640
|
|
|
1/7/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.00
|
34.00
|
33.75
|
18.56
|
2,340
|
|
|
1/4/2019
|
+0.15 / +0.44%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.87
|
18.56
|
3,130
|
|
|
1/3/2019
|
-0.15 / -0.44%
|
33.00
|
33.90
|
32.50
|
33.85
|
32.51
|
18.48
|
4,030
|
|
|
1/2/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.56
|
10
|
|
|
12/28/2018
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.56
|
30
|
|
|
12/27/2018
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.56
|
10
|
|
|
12/26/2018
|
+0.05 / +0.15%
|
32.35
|
34.00
|
32.35
|
34.00
|
33.18
|
18.56
|
70
|
|
|
12/25/2018
|
-0.05 / -0.15%
|
33.10
|
33.95
|
32.70
|
33.95
|
33.04
|
18.53
|
2,240
|
|
|
12/24/2018
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.56
|
210
|
|
|