|
Live Quote:
On
|
|
|
|
|
Sunday, June 8, 2025 6:26:50 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 7/6/2015
|
|
| Open |
31.20 |
| High |
31.20 |
| Low |
31.20 |
| Volume |
2,000 |
| Split-adjusted Price |
7.81 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2015
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
7.81
|
2,000
|
|
|
7/3/2015
|
+0.20 / +0.65%
|
30.00
|
31.20
|
30.00
|
31.20
|
30.60
|
7.81
|
770
|
|
|
7/2/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
7.76
|
4,020
|
|
|
7/1/2015
|
-0.50 / -1.59%
|
31.20
|
31.20
|
31.00
|
31.00
|
31.10
|
7.76
|
100
|
|
|
6/30/2015
|
+0.40 / +1.29%
|
31.10
|
32.00
|
31.00
|
31.50
|
31.13
|
7.89
|
14,100
|
|
|
6/29/2015
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
7.79
|
0
|
|
|
6/26/2015
|
+0.10 / +0.32%
|
30.00
|
31.10
|
29.10
|
31.10
|
30.33
|
7.79
|
320
|
|
|
6/25/2015
|
-0.30 / -0.96%
|
30.10
|
31.00
|
30.10
|
31.00
|
30.55
|
7.76
|
4,030
|
|
|
6/24/2015
|
-0.20 / -0.63%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.09
|
7.84
|
1,190
|
|
|
6/23/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.89
|
200
|
|
|
6/22/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.89
|
0
|
|
|
6/19/2015
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.25
|
7.89
|
60
|
|
|
6/18/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.89
|
0
|
|
|
6/17/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.89
|
0
|
|
|
6/16/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.89
|
0
|
|
|
6/15/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.89
|
60
|
|
|
6/12/2015
|
-1.50 / -4.55%
|
31.50
|
31.50
|
31.20
|
31.50
|
31.30
|
7.89
|
1,620
|
|
|
6/11/2015
|
+1.80 / +5.77%
|
31.20
|
33.00
|
31.20
|
33.00
|
32.10
|
8.26
|
1,320
|
|
|
6/10/2015
|
-0.30 / -0.95%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
7.81
|
3,400
|
|
|
6/9/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.89
|
0
|
|
|
6/8/2015
|
-0.90 / -2.78%
|
31.50
|
33.30
|
31.50
|
31.50
|
31.95
|
7.89
|
1,030
|
|
|
6/5/2015
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
8.11
|
0
|
|
|
6/4/2015
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
8.11
|
0
|
|
|
6/3/2015
|
+0.90 / +2.86%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
8.11
|
100
|
|
|
6/2/2015
|
0.00 / 0.00%
|
31.50
|
32.50
|
30.50
|
31.50
|
31.54
|
7.89
|
5,390
|
|
|
6/1/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.89
|
0
|
|
|
5/29/2015
|
0.00 / 0.00%
|
31.50
|
32.40
|
31.00
|
31.50
|
31.50
|
7.89
|
6,380
|
|
|
5/28/2015
|
0.00 / 0.00%
|
31.50
|
32.40
|
31.30
|
31.50
|
31.40
|
7.89
|
10,050
|
|
|
5/27/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.89
|
0
|
|
|
5/26/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.89
|
3,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 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.
|