Live Quote:
On
|
|
|
Tuesday, July 15, 2025 4:08:28 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 3/7/2011
|
|
Open |
17.40 |
High |
17.40 |
Low |
17.40 |
Volume |
0 |
Split-adjusted Price |
2.37 |
|
|
CLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.37
|
0
|
|
3/4/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.37
|
0
|
|
3/3/2011
|
+0.50 / +2.96%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.40
|
2.37
|
1,410
|
|
3/2/2011
|
-0.50 / -2.87%
|
16.70
|
17.40
|
16.70
|
16.90
|
16.90
|
2.31
|
210
|
|
3/1/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.37
|
0
|
|
2/28/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.37
|
5,000
|
|
2/25/2011
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.37
|
3,000
|
|
2/24/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.40
|
0
|
|
2/23/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.40
|
400
|
|
2/22/2011
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.40
|
10
|
|
2/21/2011
|
-0.70 / -3.95%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
2.32
|
1,880
|
|
2/18/2011
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
2.41
|
1,710
|
|
2/17/2011
|
-0.80 / -4.35%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
2.40
|
3,270
|
|
2/16/2011
|
+0.40 / +2.22%
|
17.20
|
18.40
|
17.20
|
18.40
|
18.40
|
2.51
|
180
|
|
2/15/2011
|
-0.90 / -4.76%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.46
|
1,720
|
|
2/14/2011
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
2.58
|
0
|
|
2/11/2011
|
+0.50 / +2.72%
|
19.00
|
19.00
|
18.00
|
18.90
|
18.90
|
2.58
|
2,020
|
|
2/10/2011
|
+0.40 / +2.22%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.40
|
2.51
|
110
|
|
2/9/2011
|
-0.80 / -4.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.46
|
700
|
|
2/8/2011
|
+0.80 / +4.44%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.56
|
1,010
|
|
1/28/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.46
|
0
|
|
1/27/2011
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.46
|
3,000
|
|
1/26/2011
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
2.47
|
1,600
|
|
1/25/2011
|
-0.70 / -3.74%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
2.46
|
1,650
|
|
1/24/2011
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.55
|
0
|
|
1/21/2011
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.55
|
220
|
|
1/20/2011
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.44
|
0
|
|
1/19/2011
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.90
|
17.90
|
17.90
|
2.44
|
2,110
|
|
1/18/2011
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
2.47
|
4,120
|
|
1/17/2011
|
+0.10 / +0.56%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
2.46
|
2,520
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|