|
Live Quote:
On
|
|
|
|
|
Thursday, June 26, 2025 4:49:47 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 8/17/2012
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.70 |
| Volume |
4,570 |
| Split-adjusted Price |
2.73 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2012
|
-0.10 / -0.65%
|
15.20
|
15.20
|
14.70
|
15.20
|
15.20
|
2.73
|
4,570
|
|
|
8/16/2012
|
0.00 / 0.00%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.30
|
2.75
|
2,010
|
|
|
8/15/2012
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.75
|
10
|
|
|
8/14/2012
|
-0.40 / -2.61%
|
14.80
|
15.30
|
14.80
|
14.90
|
14.90
|
2.68
|
1,210
|
|
|
8/13/2012
|
-0.20 / -1.29%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.30
|
2.75
|
2,010
|
|
|
8/10/2012
|
+0.70 / +4.73%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
2.78
|
20
|
|
|
8/9/2012
|
-0.70 / -4.52%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.66
|
1,200
|
|
|
8/8/2012
|
-0.30 / -1.90%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
2.78
|
210
|
|
|
8/7/2012
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.84
|
210
|
|
|
8/6/2012
|
+0.70 / +4.64%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
2.84
|
70
|
|
|
8/3/2012
|
-0.40 / -2.58%
|
15.00
|
15.50
|
15.00
|
15.10
|
15.10
|
2.71
|
470
|
|
|
8/2/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.78
|
0
|
|
|
8/1/2012
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.78
|
10
|
|
|
7/31/2012
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.80
|
15.30
|
15.30
|
2.75
|
2,220
|
|
|
7/30/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.30
|
2.75
|
2,160
|
|
|
7/27/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.75
|
10
|
|
|
7/26/2012
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.75
|
10
|
|
|
7/25/2012
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.77
|
10
|
|
|
7/24/2012
|
-0.10 / -0.65%
|
15.40
|
15.40
|
14.80
|
15.20
|
15.20
|
2.73
|
1,020
|
|
|
7/23/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.75
|
0
|
|
|
7/20/2012
|
0.00 / 0.00%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.30
|
2.75
|
2,340
|
|
|
7/19/2012
|
+0.20 / +1.32%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.30
|
2.75
|
820
|
|
|
7/18/2012
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.10
|
2.71
|
720
|
|
|
7/17/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.71
|
0
|
|
|
7/16/2012
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
2.71
|
2,650
|
|
|
7/13/2012
|
0.00 / 0.00%
|
14.90
|
15.40
|
14.70
|
15.40
|
15.40
|
2.77
|
2,310
|
|
|
7/12/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.77
|
0
|
|
|
7/11/2012
|
+0.60 / +4.05%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
2.77
|
1,050
|
|
|
7/10/2012
|
-0.60 / -3.90%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
2.66
|
510
|
|
|
7/9/2012
|
+0.40 / +2.67%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.40
|
2.77
|
2,050
|
|
|
|
|
|
|
|
|
|
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.
|