Closing price on 2/18/2009
|
|
Open |
15.30 |
High |
15.30 |
Low |
15.30 |
Volume |
1,500 |
Split-adjusted Price |
1.90 |
|
|
CLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2009
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1.90
|
1,500
|
|
2/17/2009
|
-0.30 / -1.92%
|
15.00
|
16.00
|
15.00
|
15.30
|
15.30
|
1.90
|
670
|
|
2/16/2009
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.93
|
1,000
|
|
2/13/2009
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
1.96
|
1,630
|
|
2/12/2009
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.96
|
1,020
|
|
2/11/2009
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.96
|
950
|
|
2/10/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.98
|
630
|
|
2/9/2009
|
+0.40 / +2.56%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
1.98
|
6,110
|
|
2/6/2009
|
+0.50 / +3.31%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.93
|
10
|
|
2/5/2009
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
1.87
|
2,310
|
|
2/4/2009
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.20
|
1.88
|
1,240
|
|
2/3/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
1.88
|
40
|
|
2/2/2009
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.88
|
1,000
|
|
1/23/2009
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.92
|
10
|
|
1/22/2009
|
+0.60 / +4.08%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.30
|
1.90
|
1,160
|
|
1/21/2009
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.82
|
170
|
|
1/20/2009
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.86
|
1,300
|
|
1/19/2009
|
-0.50 / -3.27%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
1.84
|
2,050
|
|
1/16/2009
|
-0.10 / -0.65%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
1.90
|
90
|
|
1/15/2009
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.40
|
1.91
|
3,900
|
|
1/14/2009
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
1.86
|
4,680
|
|
1/13/2009
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
1.86
|
8,030
|
|
1/12/2009
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.40
|
15.00
|
15.00
|
1.86
|
530
|
|
1/9/2009
|
-0.30 / -1.99%
|
14.60
|
15.30
|
14.50
|
14.80
|
14.80
|
1.84
|
4,990
|
|
1/8/2009
|
-0.20 / -1.31%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.87
|
10
|
|
1/7/2009
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.80
|
15.30
|
15.30
|
1.90
|
4,600
|
|
1/6/2009
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.86
|
5,010
|
|
1/5/2009
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
1.81
|
4,030
|
|
1/2/2009
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
1.82
|
2,600
|
|
12/31/2008
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.86
|
3,220
|
|
|