Closing price on 3/5/2009
|
|
Open |
15.50 |
High |
15.90 |
Low |
15.50 |
Volume |
2,510 |
Split-adjusted Price |
1.97 |
|
|
CLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2009
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
1.97
|
2,510
|
|
3/4/2009
|
-0.10 / -0.64%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
1.92
|
6,010
|
|
3/3/2009
|
+0.20 / +1.30%
|
15.50
|
15.60
|
15.10
|
15.60
|
15.60
|
1.93
|
2,290
|
|
3/2/2009
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.40
|
1.91
|
5,000
|
|
2/27/2009
|
+0.40 / +2.61%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
1.95
|
3,690
|
|
2/26/2009
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1.90
|
1,010
|
|
2/25/2009
|
+0.20 / +1.29%
|
15.20
|
15.70
|
15.20
|
15.70
|
15.70
|
1.95
|
4,280
|
|
2/24/2009
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.50
|
1.92
|
2,110
|
|
2/23/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.50
|
1.92
|
2,010
|
|
2/20/2009
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.92
|
3,200
|
|
2/19/2009
|
+0.50 / +3.27%
|
15.30
|
15.80
|
15.10
|
15.80
|
15.80
|
1.96
|
1,630
|
|
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
|
|
|