Closing price on 7/23/2009
|
|
Open |
21.00 |
High |
21.00 |
Low |
20.60 |
Volume |
11,200 |
Split-adjusted Price |
2.66 |
|
|
CLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2009
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.80
|
2.66
|
11,200
|
|
7/22/2009
|
+0.10 / +0.49%
|
21.20
|
21.20
|
20.70
|
20.70
|
20.70
|
2.64
|
10,270
|
|
7/21/2009
|
+0.30 / +1.48%
|
20.40
|
20.60
|
20.30
|
20.60
|
20.60
|
2.63
|
8,830
|
|
7/20/2009
|
-0.20 / -0.98%
|
20.90
|
20.90
|
20.00
|
20.30
|
20.30
|
2.59
|
23,050
|
|
7/17/2009
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
2.62
|
6,320
|
|
7/16/2009
|
+0.30 / +1.46%
|
20.80
|
20.80
|
20.00
|
20.80
|
20.80
|
2.66
|
5,830
|
|
7/15/2009
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.10
|
20.50
|
20.50
|
2.62
|
7,570
|
|
7/14/2009
|
+0.30 / +1.52%
|
20.40
|
20.40
|
19.70
|
20.00
|
20.00
|
2.55
|
11,590
|
|
7/13/2009
|
-0.70 / -3.43%
|
21.00
|
21.00
|
19.60
|
19.70
|
19.70
|
2.52
|
1,160
|
|
7/10/2009
|
+0.30 / +1.49%
|
20.40
|
20.50
|
20.00
|
20.40
|
20.40
|
2.60
|
24,220
|
|
7/9/2009
|
-0.40 / -1.95%
|
20.00
|
21.00
|
20.00
|
20.10
|
20.10
|
2.57
|
2,530
|
|
7/8/2009
|
+0.50 / +2.50%
|
19.60
|
20.50
|
19.60
|
20.50
|
20.50
|
2.62
|
11,030
|
|
7/7/2009
|
-0.50 / -2.44%
|
21.10
|
21.10
|
20.00
|
20.00
|
20.00
|
2.55
|
6,890
|
|
7/6/2009
|
+0.90 / +4.59%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
2.62
|
5,820
|
|
7/3/2009
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.50
|
19.60
|
19.60
|
2.50
|
3,770
|
|
7/2/2009
|
+0.60 / +3.16%
|
19.70
|
19.70
|
19.40
|
19.60
|
19.60
|
2.50
|
25,430
|
|
7/1/2009
|
-0.70 / -3.55%
|
19.00
|
20.00
|
19.00
|
19.00
|
19.00
|
2.43
|
26,930
|
|
6/30/2009
|
-0.80 / -3.90%
|
20.50
|
20.50
|
19.70
|
19.70
|
19.70
|
2.52
|
17,910
|
|
6/29/2009
|
+0.50 / +2.50%
|
20.70
|
20.70
|
20.00
|
20.50
|
20.50
|
2.62
|
10,550
|
|
6/26/2009
|
-1.00 / -4.76%
|
21.00
|
21.50
|
20.00
|
20.00
|
20.00
|
2.55
|
29,110
|
|
6/25/2009
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.00
|
2.68
|
2,490
|
|
6/24/2009
|
+1.00 / +4.88%
|
20.50
|
21.50
|
20.50
|
21.50
|
21.50
|
2.75
|
28,420
|
|
6/23/2009
|
-0.50 / -2.38%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
2.62
|
34,820
|
|
6/22/2009
|
-1.00 / -4.55%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
2.68
|
23,600
|
|
6/19/2009
|
+0.50 / +2.33%
|
22.40
|
22.40
|
21.50
|
22.00
|
22.00
|
2.81
|
12,020
|
|
6/18/2009
|
+0.30 / +1.42%
|
21.20
|
22.10
|
21.20
|
21.50
|
21.50
|
2.75
|
32,040
|
|
6/17/2009
|
-0.50 / -2.30%
|
20.70
|
21.20
|
20.70
|
21.20
|
21.20
|
2.71
|
102,940
|
|
6/16/2009
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
2.77
|
15,790
|
|
6/15/2009
|
-1.20 / -5.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
2.91
|
34,460
|
|
6/12/2009
|
-0.70 / -2.83%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
3.06
|
22,170
|
|
|