|
Closing price on 4/9/2018
|
|
| Open |
34.50 |
| High |
34.50 |
| Low |
34.00 |
| Volume |
11,220 |
| Split-adjusted Price |
17.09 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2018
|
-0.20 / -0.58%
|
34.50
|
34.50
|
34.00
|
34.10
|
34.05
|
17.09
|
11,220
|
|
|
4/6/2018
|
-0.10 / -0.29%
|
34.00
|
34.30
|
34.00
|
34.30
|
34.07
|
17.19
|
7,280
|
|
|
4/5/2018
|
+0.40 / +1.18%
|
34.50
|
34.50
|
34.00
|
34.40
|
34.35
|
17.24
|
7,300
|
|
|
4/4/2018
|
0.00 / 0.00%
|
34.00
|
34.80
|
33.90
|
34.00
|
33.98
|
17.04
|
19,660
|
|
|
4/3/2018
|
-0.10 / -0.29%
|
34.40
|
34.40
|
33.70
|
34.00
|
34.00
|
17.04
|
16,620
|
|
|
4/2/2018
|
-0.10 / -0.29%
|
34.00
|
34.15
|
33.70
|
34.10
|
33.86
|
17.09
|
25,460
|
|
|
3/30/2018
|
0.00 / 0.00%
|
34.00
|
34.20
|
31.95
|
34.20
|
33.71
|
17.14
|
13,230
|
|
|
3/29/2018
|
+0.90 / +2.70%
|
34.40
|
34.40
|
33.30
|
34.20
|
33.83
|
17.14
|
6,030
|
|
|
3/28/2018
|
-0.35 / -1.04%
|
34.45
|
34.45
|
32.20
|
33.30
|
32.41
|
16.69
|
2,200
|
|
|
3/27/2018
|
+0.05 / +0.15%
|
32.00
|
33.95
|
32.00
|
33.65
|
33.20
|
16.86
|
12,950
|
|
|
3/26/2018
|
+0.55 / +1.66%
|
32.50
|
34.00
|
32.50
|
33.60
|
32.79
|
16.84
|
8,570
|
|
|
3/23/2018
|
-1.45 / -4.20%
|
33.10
|
34.90
|
33.00
|
33.05
|
33.08
|
16.56
|
13,240
|
|
|
3/22/2018
|
-0.90 / -2.54%
|
33.20
|
34.90
|
33.20
|
34.50
|
33.93
|
17.29
|
7,780
|
|
|
3/21/2018
|
+0.10 / +0.28%
|
34.80
|
35.50
|
34.80
|
35.40
|
35.02
|
17.74
|
6,310
|
|
|
3/20/2018
|
-0.70 / -1.94%
|
36.00
|
36.00
|
35.30
|
35.30
|
35.33
|
17.69
|
10,700
|
|
|
3/19/2018
|
-0.40 / -1.10%
|
36.90
|
36.90
|
35.50
|
36.00
|
36.33
|
18.04
|
2,310
|
|
|
3/16/2018
|
-0.10 / -0.27%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
18.24
|
1,400
|
|
|
3/15/2018
|
0.00 / 0.00%
|
36.50
|
36.90
|
35.50
|
36.50
|
36.35
|
18.29
|
180
|
|
|
3/14/2018
|
+0.60 / +1.67%
|
36.90
|
36.90
|
35.10
|
36.50
|
35.14
|
18.29
|
370
|
|
|
3/13/2018
|
-0.70 / -1.91%
|
36.60
|
36.60
|
35.50
|
35.90
|
36.09
|
17.99
|
13,660
|
|
|
3/12/2018
|
-0.10 / -0.27%
|
36.70
|
36.70
|
35.70
|
36.60
|
36.43
|
18.34
|
120
|
|
|
3/9/2018
|
-0.45 / -1.21%
|
37.10
|
37.10
|
35.00
|
36.70
|
36.57
|
18.39
|
2,160
|
|
|
3/8/2018
|
+0.75 / +2.06%
|
37.30
|
37.30
|
36.50
|
37.15
|
36.93
|
18.61
|
210,020
|
|
|
3/7/2018
|
+1.90 / +5.51%
|
34.50
|
36.90
|
34.50
|
36.40
|
35.85
|
18.24
|
209,070
|
|
|
3/6/2018
|
+1.30 / +3.92%
|
33.00
|
35.00
|
32.80
|
34.50
|
33.33
|
17.29
|
205,000
|
|
|
3/5/2018
|
+0.40 / +1.22%
|
33.30
|
33.30
|
32.80
|
33.20
|
33.02
|
16.64
|
206,330
|
|
|
3/2/2018
|
-0.10 / -0.30%
|
32.70
|
32.90
|
32.70
|
32.80
|
32.82
|
16.43
|
204,850
|
|
|
3/1/2018
|
+0.10 / +0.30%
|
32.80
|
33.00
|
32.10
|
32.90
|
32.78
|
16.49
|
210,530
|
|
|
2/28/2018
|
+0.30 / +0.92%
|
33.20
|
33.20
|
32.05
|
32.80
|
32.37
|
16.43
|
207,280
|
|
|
2/27/2018
|
-0.75 / -2.26%
|
33.15
|
33.20
|
32.30
|
32.50
|
32.75
|
16.28
|
205,810
|
|
|