|
Closing price on 8/6/2018
|
|
| Open |
30.70 |
| High |
32.70 |
| Low |
30.70 |
| Volume |
2,040 |
| Split-adjusted Price |
17.35 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2018
|
-0.20 / -0.61%
|
30.70
|
32.70
|
30.70
|
32.70
|
31.86
|
17.35
|
2,040
|
|
|
8/3/2018
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
17.45
|
10
|
|
|
8/2/2018
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
17.45
|
1,500
|
|
|
8/1/2018
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
17.45
|
20
|
|
|
7/31/2018
|
+0.15 / +0.46%
|
32.95
|
32.95
|
32.90
|
32.90
|
32.93
|
17.45
|
190
|
|
|
7/30/2018
|
+0.75 / +2.34%
|
32.50
|
32.85
|
29.90
|
32.75
|
32.40
|
17.38
|
2,870
|
|
|
7/27/2018
|
+2.05 / +6.84%
|
30.80
|
32.00
|
29.20
|
32.00
|
29.96
|
16.98
|
2,370
|
|
|
7/26/2018
|
+0.10 / +0.34%
|
29.95
|
29.95
|
29.10
|
29.95
|
29.82
|
15.89
|
570
|
|
|
7/25/2018
|
+0.85 / +2.93%
|
30.00
|
30.75
|
29.00
|
29.85
|
29.90
|
15.84
|
350
|
|
|
7/24/2018
|
-1.00 / -3.33%
|
32.00
|
32.00
|
28.90
|
29.00
|
29.18
|
15.39
|
5,140
|
|
|
7/23/2018
|
+1.40 / +4.90%
|
28.60
|
30.60
|
28.60
|
30.00
|
28.98
|
15.92
|
4,210
|
|
|
7/20/2018
|
+0.10 / +0.35%
|
28.50
|
30.45
|
28.40
|
28.60
|
28.61
|
15.17
|
8,250
|
|
|
7/19/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.20
|
28.50
|
28.48
|
15.12
|
4,600
|
|
|
7/18/2018
|
0.00 / 0.00%
|
28.95
|
28.95
|
28.30
|
28.50
|
28.68
|
15.12
|
1,770
|
|
|
7/17/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.00
|
28.50
|
28.18
|
15.12
|
3,620
|
|
|
7/16/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.50
|
28.50
|
28.71
|
15.12
|
1,010
|
|
|
7/13/2018
|
0.00 / 0.00%
|
28.30
|
28.95
|
28.30
|
28.50
|
28.51
|
15.12
|
1,560
|
|
|
7/12/2018
|
-0.50 / -1.72%
|
29.90
|
29.90
|
28.00
|
28.50
|
28.28
|
15.12
|
7,320
|
|
|
7/11/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.50
|
29.00
|
28.79
|
15.39
|
7,260
|
|
|
7/10/2018
|
-0.70 / -2.36%
|
29.00
|
29.00
|
28.80
|
29.00
|
28.95
|
15.39
|
3,200
|
|
|
7/9/2018
|
-0.10 / -0.34%
|
29.10
|
30.85
|
29.10
|
29.70
|
29.10
|
15.76
|
1,890
|
|
|
7/6/2018
|
+0.30 / +1.02%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
15.81
|
310
|
|
|
7/5/2018
|
-0.35 / -1.17%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.17
|
15.65
|
720
|
|
|
7/4/2018
|
0.00 / 0.00%
|
29.85
|
29.85
|
29.85
|
29.85
|
29.85
|
15.84
|
50
|
|
|
7/3/2018
|
+0.45 / +1.53%
|
30.40
|
30.40
|
28.00
|
29.85
|
28.57
|
15.84
|
420
|
|
|
7/2/2018
|
-0.40 / -1.34%
|
29.30
|
29.40
|
29.00
|
29.40
|
29.17
|
15.60
|
9,360
|
|
|
6/29/2018
|
+0.30 / +1.02%
|
30.00
|
30.20
|
29.05
|
29.80
|
29.17
|
15.81
|
1,440
|
|
|
6/28/2018
|
0.00 / 0.00%
|
30.00
|
30.80
|
29.05
|
29.50
|
29.41
|
15.65
|
1,530
|
|
|
6/27/2018
|
0.00 / 0.00%
|
31.30
|
31.50
|
29.50
|
29.50
|
30.45
|
15.65
|
6,450
|
|
|
6/26/2018
|
-0.45 / -1.50%
|
30.95
|
30.95
|
29.50
|
29.50
|
30.23
|
15.65
|
3,360
|
|
|