|
Closing price on 9/28/2018
|
|
| Open |
33.00 |
| High |
33.40 |
| Low |
32.00 |
| Volume |
13,210 |
| Split-adjusted Price |
17.72 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
+0.40 / +1.21%
|
33.00
|
33.40
|
32.00
|
33.40
|
32.63
|
17.72
|
13,210
|
|
|
9/27/2018
|
-0.20 / -0.60%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
17.51
|
6,340
|
|
|
9/26/2018
|
-0.70 / -2.06%
|
33.00
|
33.20
|
33.00
|
33.20
|
33.07
|
17.61
|
1,270
|
|
|
9/25/2018
|
+1.50 / +4.63%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
17.99
|
20
|
|
|
9/24/2018
|
-0.10 / -0.31%
|
32.90
|
32.90
|
32.00
|
32.40
|
32.55
|
17.19
|
15,290
|
|
|
9/21/2018
|
+0.05 / +0.15%
|
32.45
|
34.00
|
32.00
|
32.50
|
32.09
|
17.24
|
2,150
|
|
|
9/20/2018
|
+0.45 / +1.41%
|
32.20
|
32.45
|
32.00
|
32.45
|
32.28
|
17.22
|
1,040
|
|
|
9/19/2018
|
+0.05 / +0.16%
|
31.50
|
32.00
|
31.50
|
32.00
|
31.75
|
16.98
|
1,680
|
|
|
9/18/2018
|
-0.45 / -1.39%
|
32.00
|
32.00
|
30.15
|
31.95
|
31.19
|
16.95
|
3,880
|
|
|
9/17/2018
|
-0.05 / -0.15%
|
31.00
|
32.45
|
31.00
|
32.40
|
31.71
|
17.19
|
820
|
|
|
9/14/2018
|
0.00 / 0.00%
|
32.45
|
32.50
|
30.60
|
32.45
|
32.02
|
17.22
|
5,340
|
|
|
9/13/2018
|
+0.80 / +2.53%
|
32.20
|
32.45
|
29.85
|
32.45
|
31.61
|
17.22
|
4,840
|
|
|
9/12/2018
|
0.00 / 0.00%
|
31.60
|
31.65
|
31.60
|
31.65
|
31.63
|
16.79
|
2,800
|
|
|
9/11/2018
|
0.00 / 0.00%
|
31.65
|
31.65
|
31.65
|
31.65
|
31.65
|
16.79
|
200
|
|
|
9/10/2018
|
-0.30 / -0.94%
|
31.00
|
31.65
|
31.00
|
31.65
|
31.33
|
16.79
|
250
|
|
|
9/7/2018
|
0.00 / 0.00%
|
31.95
|
31.95
|
31.95
|
31.95
|
31.95
|
16.95
|
50
|
|
|
9/6/2018
|
-0.20 / -0.62%
|
30.75
|
31.95
|
30.70
|
31.95
|
30.97
|
16.95
|
1,130
|
|
|
9/5/2018
|
0.00 / 0.00%
|
32.15
|
32.15
|
32.15
|
32.15
|
32.15
|
17.06
|
10
|
|
|
9/4/2018
|
-0.05 / -0.16%
|
31.50
|
32.15
|
31.50
|
32.15
|
31.83
|
17.06
|
390
|
|
|
8/31/2018
|
+0.05 / +0.16%
|
32.85
|
32.85
|
31.00
|
32.20
|
31.01
|
17.08
|
5,160
|
|
|
8/30/2018
|
+0.50 / +1.58%
|
32.00
|
32.15
|
30.50
|
32.15
|
30.99
|
17.06
|
15,070
|
|
|
8/29/2018
|
-0.20 / -0.63%
|
31.00
|
31.65
|
31.00
|
31.65
|
31.37
|
16.79
|
1,020
|
|
|
8/28/2018
|
-0.15 / -0.47%
|
32.00
|
32.85
|
31.00
|
31.85
|
31.93
|
16.90
|
7,330
|
|
|
8/27/2018
|
0.00 / 0.00%
|
32.45
|
32.45
|
31.05
|
32.00
|
31.99
|
16.98
|
40
|
|
|
8/24/2018
|
-0.95 / -2.88%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.25
|
16.98
|
160
|
|
|
8/23/2018
|
+1.45 / +4.60%
|
32.95
|
32.95
|
32.95
|
32.95
|
32.95
|
17.48
|
50
|
|
|
8/22/2018
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.25
|
16.71
|
560
|
|
|
8/21/2018
|
-1.35 / -4.17%
|
32.50
|
32.50
|
30.70
|
31.00
|
30.97
|
16.45
|
2,260
|
|
|
8/20/2018
|
-0.10 / -0.31%
|
31.00
|
32.35
|
31.00
|
32.35
|
31.56
|
17.16
|
3,200
|
|
|
8/17/2018
|
+1.45 / +4.68%
|
31.00
|
32.45
|
31.00
|
32.45
|
31.28
|
17.22
|
2,110
|
|
|