|
Closing price on 5/28/2019
|
|
| Open |
33.85 |
| High |
34.00 |
| Low |
33.85 |
| Volume |
1,090 |
| Split-adjusted Price |
19.67 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
+0.10 / +0.29%
|
33.85
|
34.00
|
33.85
|
34.00
|
33.94
|
19.67
|
1,090
|
|
|
5/27/2019
|
+0.05 / +0.15%
|
33.95
|
33.95
|
33.80
|
33.90
|
33.94
|
19.61
|
5,540
|
|
|
5/24/2019
|
-0.10 / -0.29%
|
33.85
|
33.85
|
33.85
|
33.85
|
33.85
|
19.58
|
6,200
|
|
|
5/23/2019
|
-0.35 / -1.02%
|
34.00
|
34.00
|
33.50
|
33.95
|
33.66
|
19.64
|
2,020
|
|
|
5/22/2019
|
+0.35 / +1.03%
|
34.60
|
34.60
|
33.80
|
34.30
|
33.85
|
19.84
|
10,870
|
|
|
5/21/2019
|
+0.15 / +0.44%
|
34.80
|
34.80
|
33.80
|
33.95
|
33.91
|
19.64
|
1,740
|
|
|
5/20/2019
|
+0.10 / +0.30%
|
34.20
|
34.30
|
33.75
|
33.80
|
34.01
|
19.55
|
4,810
|
|
|
5/17/2019
|
-0.20 / -0.59%
|
34.10
|
34.10
|
33.70
|
33.70
|
33.81
|
19.49
|
12,570
|
|
|
5/16/2019
|
-0.10 / -0.29%
|
33.70
|
33.90
|
33.70
|
33.90
|
33.80
|
19.61
|
810
|
|
|
5/15/2019
|
-1.60 / -4.49%
|
34.00
|
35.00
|
32.25
|
34.00
|
33.92
|
19.67
|
5,660
|
|
|
5/14/2019
|
-0.10 / -0.28%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
19.43
|
3,000
|
|
|
5/13/2019
|
+0.20 / +0.56%
|
35.50
|
35.70
|
35.10
|
35.70
|
35.35
|
19.49
|
4,470
|
|
|
5/10/2019
|
+0.50 / +1.43%
|
35.90
|
35.90
|
35.00
|
35.50
|
35.09
|
19.38
|
2,650
|
|
|
5/9/2019
|
+0.05 / +0.14%
|
35.50
|
35.50
|
34.75
|
35.00
|
34.92
|
19.11
|
9,680
|
|
|
5/8/2019
|
0.00 / 0.00%
|
34.85
|
34.95
|
34.60
|
34.95
|
34.84
|
19.08
|
1,190
|
|
|
5/7/2019
|
+0.35 / +1.01%
|
34.90
|
34.95
|
34.30
|
34.95
|
34.47
|
19.08
|
2,060
|
|
|
5/6/2019
|
-0.40 / -1.14%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
18.89
|
3,630
|
|
|
5/3/2019
|
+0.45 / +1.30%
|
35.00
|
35.15
|
34.55
|
35.00
|
34.87
|
19.11
|
4,760
|
|
|
5/2/2019
|
-0.45 / -1.29%
|
35.00
|
35.40
|
34.50
|
34.55
|
34.67
|
18.86
|
5,480
|
|
|
4/26/2019
|
0.00 / 0.00%
|
34.30
|
35.00
|
34.30
|
35.00
|
34.49
|
19.11
|
28,360
|
|
|
4/25/2019
|
0.00 / 0.00%
|
34.30
|
35.00
|
34.30
|
35.00
|
34.88
|
19.11
|
430
|
|
|
4/24/2019
|
+0.05 / +0.14%
|
35.00
|
35.00
|
34.50
|
35.00
|
34.72
|
19.11
|
3,600
|
|
|
4/23/2019
|
+0.10 / +0.29%
|
34.60
|
35.00
|
34.50
|
34.95
|
34.66
|
19.08
|
4,010
|
|
|
4/22/2019
|
-0.10 / -0.29%
|
34.90
|
34.95
|
34.85
|
34.85
|
34.89
|
19.03
|
240
|
|
|
4/19/2019
|
+0.25 / +0.72%
|
34.70
|
34.95
|
34.60
|
34.95
|
34.80
|
19.08
|
1,080
|
|
|
4/18/2019
|
+0.05 / +0.14%
|
35.00
|
35.15
|
34.50
|
34.70
|
34.73
|
18.94
|
2,390
|
|
|
4/17/2019
|
+0.35 / +1.02%
|
34.70
|
34.70
|
34.20
|
34.65
|
34.56
|
18.92
|
1,240
|
|
|
4/16/2019
|
-0.65 / -1.86%
|
34.95
|
35.20
|
34.30
|
34.30
|
34.47
|
18.72
|
2,350
|
|
|
4/12/2019
|
+0.10 / +0.29%
|
35.20
|
35.20
|
34.90
|
34.95
|
34.96
|
19.08
|
8,010
|
|
|
4/11/2019
|
+0.55 / +1.60%
|
35.25
|
35.25
|
34.85
|
34.85
|
35.05
|
19.03
|
390
|
|
|