|
Live Quote:
On
|
|
|
|
|
Friday, August 1, 2025 7:45:27 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 6/17/2008
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.70 |
| Volume |
2,350 |
| Split-adjusted Price |
2.03 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2008
|
+0.30 / +1.55%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.03
|
2,350
|
|
|
6/16/2008
|
+0.30 / +1.57%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.00
|
1,380
|
|
|
6/13/2008
|
+0.30 / +1.60%
|
18.80
|
19.10
|
18.80
|
19.10
|
19.10
|
1.97
|
2,420
|
|
|
6/12/2008
|
-0.10 / -0.53%
|
18.70
|
19.20
|
18.70
|
18.80
|
18.80
|
1.94
|
2,280
|
|
|
6/11/2008
|
+0.30 / +1.61%
|
18.50
|
18.90
|
18.30
|
18.90
|
18.90
|
1.95
|
6,960
|
|
|
6/10/2008
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.92
|
10
|
|
|
6/9/2008
|
-0.30 / -1.59%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.92
|
50
|
|
|
6/6/2008
|
-0.30 / -1.56%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.95
|
10
|
|
|
6/5/2008
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
1.98
|
10
|
|
|
6/4/2008
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.50
|
2.01
|
2,300
|
|
|
6/3/2008
|
-0.40 / -1.98%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.04
|
290
|
|
|
6/2/2008
|
-6.50 / -24.34%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.09
|
50
|
|
|
5/30/2008
|
-0.50 / -1.84%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
2.12
|
590
|
|
|
5/29/2008
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
2.16
|
0
|
|
|
5/28/2008
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
2.16
|
0
|
|
|
5/27/2008
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
2.16
|
0
|
|
|
5/26/2008
|
-0.50 / -1.81%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
2.16
|
7,750
|
|
|
5/23/2008
|
-0.50 / -1.77%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
2.20
|
2,000
|
|
|
5/22/2008
|
-0.50 / -1.74%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
2.24
|
390
|
|
|
5/21/2008
|
-0.50 / -1.71%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
2.28
|
150
|
|
|
5/20/2008
|
-0.50 / -1.68%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
2.32
|
1,200
|
|
|
5/19/2008
|
-0.60 / -1.98%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
2.36
|
1,320
|
|
|
5/16/2008
|
-0.60 / -1.94%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
2.41
|
3,670
|
|
|
5/15/2008
|
-0.60 / -1.90%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
2.45
|
7,330
|
|
|
5/14/2008
|
-0.60 / -1.87%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
2.50
|
300
|
|
|
5/13/2008
|
-0.60 / -1.83%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
2.55
|
300
|
|
|
5/12/2008
|
-0.60 / -1.80%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
2.60
|
510
|
|
|
5/9/2008
|
-0.60 / -1.77%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
2.65
|
10
|
|
|
5/8/2008
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
2.69
|
0
|
|
|
5/7/2008
|
-0.60 / -1.74%
|
34.00
|
34.00
|
33.90
|
33.90
|
33.90
|
2.69
|
160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 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.
|