Live Quote:
On
|
|
|
Tuesday, July 15, 2025 4:13:12 PM - Markets open
|
|
|
|
|
|
|
|
Closing price on 6/10/2011
|
|
Open |
13.80 |
High |
13.80 |
Low |
13.40 |
Volume |
7,320 |
Split-adjusted Price |
1.97 |
|
|
CLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2011
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.40
|
13.70
|
13.70
|
1.97
|
7,320
|
|
6/9/2011
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.98
|
3,000
|
|
6/8/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.04
|
0
|
|
6/7/2011
|
+0.40 / +2.90%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.04
|
10
|
|
6/6/2011
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.98
|
500
|
|
6/3/2011
|
+0.60 / +4.32%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.50
|
2.08
|
2,620
|
|
6/2/2011
|
-0.70 / -4.79%
|
14.70
|
14.70
|
13.90
|
13.90
|
13.90
|
1.99
|
3,520
|
|
6/1/2011
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.09
|
200
|
|
5/31/2011
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.08
|
20
|
|
5/30/2011
|
-0.60 / -4.14%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
1.99
|
1,500
|
|
5/27/2011
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.08
|
10
|
|
5/26/2011
|
+0.60 / +4.51%
|
12.70
|
13.90
|
12.70
|
13.90
|
13.90
|
1.99
|
2,060
|
|
5/25/2011
|
-0.60 / -4.32%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
1.91
|
11,820
|
|
5/24/2011
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
1.99
|
50,010
|
|
5/23/2011
|
-0.60 / -4.32%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
1.91
|
750
|
|
5/20/2011
|
-0.40 / -2.80%
|
15.00
|
15.00
|
13.90
|
13.90
|
13.90
|
1.99
|
20
|
|
5/19/2011
|
-0.70 / -4.67%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
2.05
|
2,200
|
|
5/18/2011
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.15
|
30
|
|
5/17/2011
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.14
|
10
|
|
5/16/2011
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
2.04
|
3,500
|
|
5/13/2011
|
-0.50 / -3.40%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.04
|
50,490
|
|
5/12/2011
|
-0.70 / -4.55%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.11
|
310
|
|
5/11/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.21
|
0
|
|
5/10/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.21
|
0
|
|
5/9/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.21
|
0
|
|
5/6/2011
|
-0.20 / -1.28%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.21
|
1,100
|
|
5/5/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.24
|
0
|
|
5/4/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.24
|
0
|
|
4/29/2011
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.24
|
30,000
|
|
4/28/2011
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.25
|
10
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 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.
|