|
Closing price on 5/4/2018
|
|
| Open |
36.95 |
| High |
36.95 |
| Low |
34.90 |
| Volume |
10,630 |
| Split-adjusted Price |
17.74 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2018
|
-1.45 / -3.93%
|
36.95
|
36.95
|
34.90
|
35.40
|
35.00
|
17.74
|
10,630
|
|
|
5/3/2018
|
+2.35 / +6.81%
|
34.10
|
36.90
|
34.00
|
36.85
|
34.20
|
18.46
|
23,540
|
|
|
5/2/2018
|
+0.70 / +2.07%
|
34.00
|
34.50
|
33.90
|
34.50
|
34.03
|
17.29
|
19,690
|
|
|
4/27/2018
|
-0.20 / -0.59%
|
33.70
|
34.00
|
32.20
|
33.80
|
33.50
|
16.94
|
24,630
|
|
|
4/26/2018
|
+0.10 / +0.29%
|
33.90
|
34.00
|
33.70
|
34.00
|
33.97
|
17.04
|
2,090
|
|
|
4/24/2018
|
-0.10 / -0.29%
|
33.95
|
33.95
|
33.90
|
33.90
|
33.93
|
16.99
|
2,150
|
|
|
4/23/2018
|
0.00 / 0.00%
|
33.70
|
34.00
|
33.60
|
34.00
|
33.84
|
17.04
|
3,280
|
|
|
4/20/2018
|
0.00 / 0.00%
|
34.00
|
34.40
|
33.90
|
34.00
|
34.00
|
17.04
|
15,560
|
|
|
4/19/2018
|
0.00 / 0.00%
|
34.40
|
34.40
|
33.80
|
34.00
|
33.92
|
17.04
|
6,280
|
|
|
4/18/2018
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.00
|
34.00
|
34.02
|
17.04
|
16,900
|
|
|
4/17/2018
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
17.04
|
20,280
|
|
|
4/16/2018
|
-0.05 / -0.15%
|
34.10
|
34.10
|
33.50
|
34.00
|
34.03
|
17.04
|
2,380
|
|
|
4/13/2018
|
+0.05 / +0.15%
|
34.50
|
34.50
|
33.90
|
34.05
|
34.24
|
17.06
|
650
|
|
|
4/12/2018
|
+1.00 / +3.03%
|
33.10
|
34.30
|
33.00
|
34.00
|
33.30
|
17.04
|
8,710
|
|
|
4/11/2018
|
-1.00 / -2.94%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.84
|
16.54
|
5,260
|
|
|
4/10/2018
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.90
|
34.00
|
34.00
|
17.04
|
48,060
|
|
|
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
|
|
|