Daily Trading Summary   |   Monthly Trading Summary

Selection Criteria

 
YTD    1 Year
Symbol: CCLAY  |  DR Exchange: OTC  |  CUSIP: 191085208
Date DR High Price DR Low Price DR Close Price DR Trading Volume DR $ Trading Volume
  Apr.22, 2014 17.45 17.37 17.38 32,777 569,664
  Apr.21, 2014 17.67 17.55 17.63 13,502 238,040
  Apr.17, 2014 17.63 17.50 17.58 48,003 843,893
  Apr.16, 2014 17.52 17.37 17.48 72,992 1,275,900
  Apr.15, 2014 17.17 16.90 16.97 275,270 4,671,332
  Apr.14, 2014 17.20 16.94 16.96 141,543 2,400,569
  Apr.11, 2014 18.41 17.72 17.80 197,245 3,510,961
  Apr.10, 2014 21.52 21.30 21.38 11,414 244,031
  Apr.09, 2014 21.41 21.21 21.41 13,208 282,783
  Apr.08, 2014 20.88 20.70 20.88 26,746 558,456
  Apr.07, 2014 20.63 20.46 20.62 10,011 206,427
  Apr.04, 2014 20.67 20.46 20.46 16,068 328,751
  Apr.03, 2014 20.39 20.27 20.37 9,273 188,891
  Apr.02, 2014 20.33 20.18 20.32 14,810 300,939
  Apr.01, 2014 20.38 20.25 20.36 15,413 313,809
  Mar.31, 2014 20.55 20.32 20.47 19,977 408,929
  Mar.28, 2014 20.59 20.48 20.55 15,123 310,778
  Mar.27, 2014 20.65 20.47 20.62 7,944 163,805
  Mar.26, 2014 20.71 20.45 20.47 67,775 1,387,354
  Mar.25, 2014 20.45 20.25 20.45 135,359 2,768,092
  Mar.24, 2014 20.53 20.37 20.43 12,689 259,236
  Mar.21, 2014 20.26 20.08 20.12 29,855 600,683
  Mar.20, 2014 19.98 19.77 19.94 12,244 244,145
  Mar.19, 2014 20.43 20.09 20.23 11,458 231,795
  Mar.18, 2014 20.08 19.93 20.00 25,595 511,900
  Mar.17, 2014 20.19 20.08 20.17 17,097 344,846
  Mar.14, 2014 20.19 20.08 20.12 12,023 241,903
  Mar.13, 2014 20.38 20.05 20.09 18,672 375,102
  Mar.12, 2014 20.28 20.11 20.22 22,914 463,321
  Mar.11, 2014 20.48 20.28 20.29 10,074 204,381
  Mar.10, 2014 20.69 20.51 20.57 9,283 190,951
  Mar.07, 2014 20.72 20.54 20.60 16,228 334,297
  Mar.06, 2014 20.60 20.43 20.58 19,692 405,261
  Mar.05, 2014 20.46 20.40 20.45 17,839 364,808
  Mar.04, 2014 20.66 20.53 20.66 13,080 270,233
  Mar.03, 2014 20.29 20.17 20.25 14,584 295,326
  Feb.28, 2014 20.40 20.22 20.30 30,681 622,824
  Feb.27, 2014 20.36 20.15 20.35 20,476 416,687
  Feb.26, 2014 20.96 20.50 20.85 9,834 205,039
  Feb.25, 2014 20.96 20.83 20.85 28,052 584,744
  Feb.24, 2014 20.97 20.29 20.90 12,269 256,422
  Feb.21, 2014 20.87 20.32 20.79 25,716 534,636
  Feb.20, 2014 20.83 20.55 20.83 30,560 636,565
  Feb.19, 2014 20.55 20.36 20.46 15,653 320,260
  Feb.18, 2014 20.44 20.34 20.42 23,993 489,937
  Feb.14, 2014 21.46 21.37 21.43 11,572 247,988
  Feb.13, 2014 21.59 21.32 21.55 28,180 607,279
  Feb.12, 2014 21.50 21.37 21.46 30,330 650,882
  Feb.11, 2014 21.43 21.06 21.40 17,888 382,803
  Feb.10, 2014 20.74 20.62 20.70 13,213 273,509
  Feb.07, 2014 20.63 20.43 20.63 26,182 540,056
  Feb.06, 2014 20.90 20.81 20.89 24,447 510,698
  Feb.05, 2014 20.28 20.16 20.27 30,141 610,958
  Feb.04, 2014 20.55 20.21 20.53 38,689 794,092
  Feb.03, 2014 20.63 20.28 20.28 31,343 635,636
  Jan.31, 2014 20.49 20.24 20.47 54,818 1,121,960
  Jan.30, 2014 20.80 20.70 20.77 27,670 574,706
  Jan.29, 2014 20.79 20.60 20.67 46,839 968,162
  Jan.28, 2014 20.77 20.65 20.72 24,792 513,566
  Jan.27, 2014 20.85 20.66 20.78 35,902 745,864
  Jan.24, 2014 20.92 20.71 20.78 33,594 698,083
  Jan.23, 2014 21.25 20.92 21.04 52,114 1,096,479
  Jan.22, 2014 21.55 21.29 21.46 25,862 554,999
  Jan.21, 2014 21.73 21.53 21.67 31,248 677,144
  Jan.17, 2014 21.83 21.75 21.75 29,805 648,259
  Jan.16, 2014 21.78 21.67 21.78 122,341 2,664,587
  Jan.15, 2014 21.60 21.46 21.59 53,323 1,151,244
  Jan.14, 2014 21.74 21.66 21.71 64,006 1,389,570
  Jan.13, 2014 22.10 21.87 21.90 44,584 976,167
  Jan.10, 2014 21.80 21.54 21.80 22,156 483,001
  Jan.09, 2014 21.60 21.40 21.49 11,940 256,591
  Jan.08, 2014 21.50 21.32 21.40 8,585 183,719
  Jan.07, 2014 21.52 21.43 21.51 10,847 233,319
  Jan.06, 2014 21.63 21.51 21.58 25,997 561,015
  Jan.03, 2014 21.75 21.64 21.64 18,331 396,683
  Jan.02, 2014 21.46 21.39 21.43 9,567 205,021
  Dec.31, 2013 21.49 21.40 21.40 38,379 821,311
  Dec.30, 2013 21.63 21.52 21.60 23,065 498,158
  Dec.27, 2013 21.66 21.49 21.59 36,053 778,384
  Dec.26, 2013 21.84 21.63 21.74 16,852 366,362
  Dec.24, 2013 21.86 21.64 21.65 15,790 341,854
  Dec.23, 2013 21.55 21.37 21.51 54,210 1,166,057
  Dec.20, 2013 21.04 20.91 21.04 21,023 442,324
  Dec.19, 2013 20.90 20.67 20.78 23,875 496,123
  Dec.18, 2013 20.70 20.44 20.66 28,953 598,169
  Dec.17, 2013 20.79 20.65 20.65 47,352 977,819
  Dec.16, 2013 20.96 20.75 20.75 58,933 1,222,860
  Dec.13, 2013 20.89 20.68 20.75 20,260 420,395
  Dec.12, 2013 20.96 20.77 20.77 29,466 612,009
  Dec.11, 2013 21.00 20.76 20.81 20,133 418,968
  Dec.10, 2013 21.54 21.36 21.36 42,692 911,901
  Dec.09, 2013 21.88 21.75 21.86 17,429 380,911
  Dec.06, 2013 21.67 21.56 21.63 19,241 416,183
  Dec.05, 2013 21.68 21.50 21.59 18,171 392,312
  Dec.04, 2013 22.03 21.82 22.00 37,026 814,572
  Dec.03, 2013 22.40 22.18 22.24 37,617 836,602
  Dec.02, 2013 22.14 22.05 22.12 28,775 636,503
  Nov.29, 2013 22.22 22.06 22.08 9,181 202,716
  Nov.27, 2013 22.42 22.30 22.40 33,117 741,821
  Nov.26, 2013 22.56 22.43 22.56 34,000 767,040
  Nov.25, 2013 22.48 22.21 22.44 49,408 1,108,716
  Nov.22, 2013 22.52 22.43 22.44 44,738 1,003,921
  Nov.21, 2013 22.58 22.46 22.50 31,794 715,365
  Nov.20, 2013 22.95 22.71 22.79 25,591 583,219
  Nov.19, 2013 23.30 23.21 23.30 31,498 733,903
  Nov.18, 2013 23.30 23.07 23.07 17,437 402,272
  Nov.15, 2013 22.92 22.83 22.90 10,978 251,396
  Nov.14, 2013 22.69 22.40 22.65 31,370 710,531
  Nov.13, 2013 22.42 22.24 22.34 14,019 313,184
  Nov.12, 2013 22.74 22.51 22.54 20,876 470,545
  Nov.11, 2013 22.62 22.58 22.61 28,939 654,311
  Nov.08, 2013 22.84 22.63 22.82 126,308 2,882,349
  Nov.07, 2013 26.90 22.54 22.74 18,548 421,819
  Nov.06, 2013 23.49 23.40 23.47 7,343 172,340
  Nov.05, 2013 23.40 23.30 23.39 11,635 272,143
  Nov.04, 2013 23.54 23.39 23.54 49,321 1,161,016
  Nov.01, 2013 24.61 24.36 24.49 6,623 162,197
  Oct.31, 2013 24.60 24.49 24.51 5,026 123,187
  Oct.30, 2013 24.62 24.39 24.47 29,785 728,839
  Oct.29, 2013 24.68 24.46 24.68 11,374 280,710
  Oct.28, 2013 25.06 24.91 25.06 8,787 220,202
  Oct.25, 2013 24.95 24.85 24.95 6,838 170,608
  Oct.24, 2013 24.73 24.53 24.69 15,989 394,768
  Oct.23, 2013 24.67 24.54 24.59 12,699 312,268
  Oct.22, 2013 24.87 24.75 24.86 65,862 1,637,329
  Oct.21, 2013 24.44 24.30 24.37 10,239 249,524
  Oct.18, 2013 24.44 24.29 24.44 8,250 201,630
  Oct.17, 2013 24.28 24.13 24.23 5,943 143,999
  Oct.16, 2013 23.93 23.77 23.93 9,476 226,761
  Oct.15, 2013 23.70 23.55 23.55 5,517 129,925
  Oct.14, 2013 23.77 23.60 23.77 11,693 277,943
  Oct.11, 2013 23.75 23.52 23.61 6,451 152,308
  Oct.10, 2013 23.45 23.26 23.41 18,572 434,771
  Oct.09, 2013 23.35 23.13 23.25 16,095 374,209
  Oct.08, 2013 23.46 23.20 23.24 63,907 1,485,199
  Oct.07, 2013 23.26 23.20 23.20 35,078 813,810
  Oct.04, 2013 23.37 23.32 23.32 10,076 234,972
  Oct.03, 2013 23.32 23.18 23.28 8,314 193,550
  Oct.02, 2013 23.18 22.98 23.18 12,522 290,260
  Oct.01, 2013 23.05 22.81 22.95 5,517 126,615
  Sep.30, 2013 23.03 22.91 22.97 5,055 116,113
  Sep.27, 2013 23.37 23.12 23.35 7,198 168,073
  Sep.26, 2013 23.48 23.33 23.40 7,498 175,453
  Sep.25, 2013 23.24 23.00 23.08 21,990 507,529
  Sep.24, 2013 22.98 22.85 22.97 7,181 164,948
  Sep.23, 2013 22.94 22.77 22.80 9,139 208,369
  Sep.20, 2013 23.30 23.11 23.11 10,331 238,749
  Sep.19, 2013 23.30 23.11 23.18 6,122 141,908
  Sep.18, 2013 23.60 23.08 23.59 11,451 270,129
  Sep.17, 2013 23.20 23.05 23.16 10,520 243,643
  Sep.16, 2013 22.85 22.69 22.69 3,430 77,827
  Sep.13, 2013 22.70 22.47 22.64 7,631 172,766
  Sep.12, 2013 22.57 22.46 22.46 10,174 228,508
  Sep.11, 2013 22.48 22.16 22.48 8,574 192,744
  Sep.10, 2013 22.87 22.75 22.78 12,475 284,181
  Sep.09, 2013 22.58 22.38 22.58 7,565 170,818
  Sep.06, 2013 22.63 22.35 22.45 8,677 194,799
  Sep.05, 2013 22.36 22.23 22.31 9,021 201,259
  Sep.04, 2013 22.45 22.31 22.43 10,299 231,007
  Sep.03, 2013 22.50 22.33 22.42 13,532 303,387
  Aug.30, 2013 22.03 21.82 21.82 9,814 214,141
  Aug.29, 2013 21.95 21.83 21.89 15,273 334,250
  Aug.28, 2013 21.65 21.31 21.60 14,985 323,676
  Aug.27, 2013 22.48 22.14 22.36 17,399 389,042
  Aug.26, 2013 22.64 22.18 22.48 40,232 904,415
  Aug.23, 2013 22.48 21.95 22.48 18,108 407,068
  Aug.22, 2013 22.42 22.30 22.36 12,129 271,204
  Aug.21, 2013 22.42 22.21 22.21 14,678 325,998
  Aug.20, 2013 22.15 21.91 22.10 61,228 1,353,139
  Aug.19, 2013 23.46 23.19 23.27 20,618 479,781
  Aug.16, 2013 23.55 23.44 23.53 13,875 326,479
  Aug.15, 2013 23.45 23.18 23.38 19,378 453,058
  Aug.14, 2013 23.54 23.27 23.38 50,701 1,185,389
  Aug.13, 2013 23.38 23.11 23.37 17,625 411,896
  Aug.12, 2013 23.36 23.24 23.28 3,392 78,966
  Aug.09, 2013 23.32 23.15 23.32 6,084 141,879
  Aug.08, 2013 23.65 23.37 23.61 5,614 132,547
  Aug.07, 2013 23.25 23.04 23.24 9,907 230,239
  Aug.06, 2013 23.28 23.04 23.20 14,999 347,977
  Aug.05, 2013 22.88 22.75 22.88 31,819 728,019
  Aug.02, 2013 22.88 22.83 22.83 11,279 257,500
  Aug.01, 2013 23.24 23.13 23.21 8,990 208,658
  Jul.31, 2013 23.27 23.05 23.27 5,025 116,932
  Jul.30, 2013 23.18 23.00 23.11 21,987 508,120
  Jul.29, 2013 23.82 23.53 23.70 25,883 613,427
  Jul.26, 2013 24.28 24.07 24.17 11,103 268,360
  Jul.25, 2013 24.10 23.85 24.09 5,853 140,999
  Jul.24, 2013 24.49 24.20 24.27 13,895 337,287
  Jul.23, 2013 24.70 24.44 24.69 12,584 310,699
  Jul.22, 2013 24.31 24.15 24.15 20,144 486,478
  Jul.19, 2013 24.60 24.30 24.56 22,613 555,375
  Jul.18, 2013 24.11 23.94 24.08 20,420 491,714
  Jul.17, 2013 23.92 23.72 23.80 12,700 302,260
  Jul.16, 2013 23.57 23.46 23.57 11,912 280,766
  Jul.15, 2013 23.31 22.96 23.29 14,102 328,436
  Jul.12, 2013 23.56 23.22 23.53 10,274 241,747
  Jul.11, 2013 23.11 22.95 23.11 13,152 303,943
  Jul.10, 2013 23.70 23.42 23.51 16,085 378,158
  Jul.09, 2013 23.34 23.06 23.34 24,395 569,379
  Jul.08, 2013 22.92 22.78 22.78 17,731 403,912
  Jul.05, 2013 23.23 22.77 22.88 19,210 439,525
  Jul.03, 2013 22.77 22.55 22.74 9,145 207,957
  Jul.02, 2013 23.58 23.29 23.52 36,622 861,349
  Jul.01, 2013 23.14 22.96 23.07 19,696 454,387
  Jun.28, 2013 23.49 23.30 23.32 8,782 204,796
  Jun.27, 2013 23.68 23.37 23.50 48,969 1,150,772
  Jun.26, 2013 23.19 23.03 23.09 17,269 398,741
  Jun.25, 2013 23.10 22.93 23.05 17,073 393,533
  Jun.24, 2013 23.25 22.96 23.06 20,321 468,602
  Jun.21, 2013 23.16 22.89 23.07 18,629 429,771
  Jun.20, 2013 23.91 23.37 23.50 26,106 613,491
  Jun.19, 2013 24.62 24.00 24.02 14,576 350,116
  Jun.18, 2013 24.11 23.91 24.05 29,268 703,895
  Jun.17, 2013 24.24 23.87 24.11 35,221 849,178
  Jun.14, 2013 23.85 23.58 23.72 60,398 1,432,641
  Jun.13, 2013 22.93 22.53 22.85 81,932 1,872,146
  Jun.12, 2013 23.23 22.96 22.98 72,773 1,672,324
  Jun.11, 2013 23.64 23.01 23.13 98,448 2,277,102
  Jun.10, 2013 23.92 23.67 23.84 27,577 657,436
  Jun.07, 2013 24.03 23.80 24.00 22,071 529,704
  Jun.06, 2013 23.82 23.51 23.82 61,465 1,464,096
  Jun.05, 2013 24.22 24.00 24.08 15,815 380,825
  Jun.04, 2013 24.91 24.50 24.67 31,091 767,015
  Jun.03, 2013 25.16 24.91 25.14 7,143 179,575
  May.31, 2013 24.89 24.59 24.61 11,379 280,037
  May.30, 2013 25.48 25.16 25.47 20,724 527,840
  May.29, 2013 24.97 24.84 24.95 6,593 164,495
  May.28, 2013 25.03 24.71 24.71 13,907 343,642
  May.24, 2013 24.69 24.41 24.45 20,533 502,032
  May.23, 2013 25.17 24.93 25.00 38,863 971,575
  May.22, 2013 25.44 24.89 24.97 12,289 306,856
  May.21, 2013 25.56 25.26 25.56 10,847 277,249
  May.20, 2013 25.55 25.31 25.49 7,434 189,493
  May.17, 2013 25.73 25.62 25.69 20,396 523,973
  May.16, 2013 25.49 25.22 25.31 31,479 796,733
  May.15, 2013 25.94 25.78 25.80 41,028 1,058,522
  May.14, 2013 26.40 26.06 26.28 17,069 448,573
  May.13, 2013 26.77 26.22 26.72 14,578 389,524
  May.10, 2013 26.19 25.94 26.19 111,712 2,925,737
  May.09, 2013 26.50 26.00 26.09 230,576 6,015,728
  May.08, 2013 26.04 25.81 26.00 205,584 5,345,184
  May.07, 2013 26.64 26.40 26.64 29,816 794,298
  May.06, 2013 29.73 29.53 29.73 4,002 118,979
  May.03, 2013 30.25 30.20 30.20 5,532 167,089
  May.02, 2013 30.50 30.40 30.46 13,304 405,240
  May.01, 2013 31.00 30.88 30.95 5,953 184,245
  Apr.30, 2013 31.42 31.18 31.42 6,683 209,980
  Apr.29, 2013 31.31 30.96 31.21 3,435 107,206
  Apr.26, 2013 30.78 30.65 30.76 4,438 136,513
  Apr.25, 2013 31.12 30.93 31.02 10,504 325,834
  Apr.24, 2013 30.94 30.83 30.92 11,185 345,840
Data Provided by Interactive Data Corp.

© 2014 The Bank of New York Mellon Corporation. Depositary Receipt business and services are conducted through The Bank of New York Mellon.