|
Closing price on 6/6/2018
|
|
| Open |
31.10 |
| High |
31.10 |
| Low |
30.50 |
| Volume |
3,430 |
| Split-adjusted Price |
16.18 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2018
|
-0.60 / -1.93%
|
31.10
|
31.10
|
30.50
|
30.50
|
30.61
|
16.18
|
3,430
|
|
|
6/5/2018
|
-0.90 / -2.81%
|
32.00
|
32.00
|
31.10
|
31.10
|
31.46
|
16.50
|
3,910
|
|
|
6/4/2018
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
16.98
|
40
|
|
|
6/1/2018
|
-1.00 / -3.03%
|
32.95
|
33.00
|
31.20
|
32.00
|
31.30
|
16.98
|
2,300
|
|
|
5/31/2018
|
+0.60 / +1.85%
|
30.50
|
34.60
|
30.50
|
33.00
|
32.00
|
17.51
|
4,500
|
|
|
5/30/2018
|
+1.45 / +4.68%
|
30.95
|
32.50
|
30.90
|
32.40
|
30.91
|
17.19
|
4,530
|
|
|
5/29/2018
|
-0.60 / -1.90%
|
30.10
|
30.95
|
30.10
|
30.95
|
30.26
|
16.42
|
3,040
|
|
|
5/28/2018
|
+0.55 / +1.77%
|
31.00
|
31.65
|
30.05
|
31.55
|
30.43
|
16.74
|
230
|
|
|
5/25/2018
|
0.00 / 0.00%
|
31.85
|
31.85
|
30.30
|
31.00
|
30.34
|
16.45
|
136,370
|
|
|
5/24/2018
|
-0.15 / -0.48%
|
31.70
|
31.70
|
31.00
|
31.00
|
31.35
|
16.45
|
690
|
|
|
5/23/2018
|
0.00 / 0.00%
|
31.95
|
32.60
|
30.50
|
31.15
|
30.70
|
16.53
|
1,140
|
|
|
5/22/2018
|
-0.55 / -1.74%
|
32.80
|
33.00
|
30.25
|
31.15
|
30.81
|
16.53
|
110,190
|
|
|
5/21/2018
|
-2.10 / -6.21%
|
31.90
|
33.15
|
31.70
|
31.70
|
31.78
|
16.82
|
4,280
|
|
|
5/18/2018
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
17.93
|
150
|
|
|
5/17/2018
|
-0.20 / -0.59%
|
31.95
|
33.90
|
31.65
|
33.80
|
31.69
|
17.93
|
2,430
|
|
|
5/16/2018
|
0.00 / 0.00%
|
31.85
|
34.00
|
31.85
|
34.00
|
33.33
|
18.04
|
840
|
|
|
5/15/2018
|
-0.20 / -0.58%
|
33.10
|
34.00
|
31.85
|
34.00
|
32.67
|
18.04
|
1,010
|
|
|
5/14/2018
|
-0.60 / -1.72%
|
33.50
|
34.20
|
33.50
|
34.20
|
33.85
|
18.14
|
600
|
|
|
5/11/2018
|
-0.15 / -0.43%
|
35.00
|
35.00
|
34.10
|
34.80
|
34.73
|
18.46
|
60
|
|
|
5/10/2018
|
0.00 / 0.00%
|
34.95
|
34.95
|
34.95
|
34.95
|
34.95
|
18.54
|
0
|
|
|
5/9/2018
|
-1.05 / -2.92%
|
34.50
|
35.00
|
34.00
|
34.95
|
34.06
|
18.54
|
6,900
|
|
|
5/8/2018
|
-0.80 / -2.17%
|
36.80
|
36.80
|
35.40
|
36.00
|
36.17
|
18.04
|
470
|
|
|
5/7/2018
|
+1.40 / +3.95%
|
35.40
|
36.80
|
35.30
|
36.80
|
35.57
|
18.44
|
5,510
|
|
|
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
|
|
|