CLC Historical Prices | CLARCOR Inc. Common Stock Stock

Dow

0.08% Nasdaq

0.11%

CLARCOR Inc. (CLC)

-NYSE

54.78 0.10(0.18%) 4:00PM EDT|After Hours : 54.78 0.00 (0.00%) 4:37PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	53.86	55.01	53.86	54.78	137,300	54.78
May 22, 2013	55.24	55.84	54.28	54.68	152,400	54.68
May 21, 2013	55.23	55.61	54.98	55.29	112,700	55.29
May 20, 2013	54.81	55.62	54.81	55.28	211,900	55.28
May 17, 2013	55.02	55.20	54.73	55.01	205,300	55.01
May 16, 2013	54.53	55.23	54.29	54.82	126,500	54.82
May 15, 2013	54.36	54.90	54.25	54.63	162,600	54.63
May 14, 2013	53.51	54.52	53.37	54.51	144,100	54.51
May 13, 2013	53.59	53.72	52.82	53.49	85,400	53.49
May 10, 2013	53.23	53.71	53.19	53.60	89,200	53.60
May 9, 2013	53.05	53.44	52.90	53.07	92,800	53.07
May 8, 2013	52.45	53.15	52.45	53.15	115,100	53.15
May 7, 2013	51.83	52.60	51.54	52.60	121,200	52.60
May 6, 2013	52.03	52.35	51.59	51.85	131,900	51.85
May 3, 2013	51.95	52.69	51.74	52.15	288,800	52.15
May 2, 2013	50.60	51.46	50.41	51.25	175,100	51.25
May 1, 2013	51.37	51.77	50.27	50.32	299,000	50.32
Apr 30, 2013	50.86	51.71	50.70	51.70	167,900	51.70
Apr 29, 2013	50.61	50.96	50.51	50.86	59,500	50.86
Apr 26, 2013	50.87	51.05	50.15	50.45	116,800	50.45
Apr 25, 2013	50.84	51.42	50.55	50.92	140,500	50.92
Apr 24, 2013	49.55	50.61	49.38	50.45	206,700	50.45
Apr 23, 2013	48.99	49.56	48.79	49.50	325,100	49.50
Apr 22, 2013	48.90	48.97	47.99	48.65	219,800	48.65
Apr 19, 2013	48.83	49.09	48.23	48.72	385,900	48.72
Apr 18, 2013	49.45	49.60	48.63	48.76	249,000	48.76
Apr 17, 2013	50.23	50.25	48.91	49.47	219,900	49.47
Apr 16, 2013	49.84	50.77	49.70	50.72	219,400	50.72
Apr 15, 2013	50.87	51.03	48.99	49.23	309,800	49.23
Apr 12, 2013	51.25	51.44	51.01	51.08	90,000	51.08
Apr 11, 2013	51.54	51.85	51.34	51.48	93,700	51.48
Apr 10, 2013	50.67	51.63	50.64	51.55	141,400	51.55
Apr 9, 2013	50.74	50.83	50.26	50.44	95,300	50.44
Apr 8, 2013	50.48	50.74	50.05	50.69	105,300	50.69
Apr 5, 2013	49.96	50.42	49.89	50.37	165,000	50.37
Apr 4, 2013	50.52	50.94	50.40	50.89	146,400	50.89
Apr 4, 2013	0.135 Dividend
Apr 3, 2013	51.62	51.64	50.27	50.55	195,800	50.41
Apr 2, 2013	51.77	51.79	51.04	51.53	209,400	51.39
Apr 1, 2013	52.31	52.45	51.04	51.50	173,200	51.36
Mar 28, 2013	52.20	52.57	51.94	52.38	249,100	52.24
Mar 27, 2013	52.20	52.40	51.54	52.24	137,300	52.10
Mar 26, 2013	52.70	52.85	52.35	52.60	183,100	52.46
Mar 25, 2013	52.91	53.46	52.15	52.48	146,000	52.34
Mar 22, 2013	53.03	53.38	52.81	52.89	122,600	52.75
Mar 21, 2013	52.83	53.45	52.17	52.76	162,200	52.62
Mar 20, 2013	53.68	53.95	53.33	53.61	172,300	53.47
Mar 19, 2013	53.59	53.79	52.77	53.36	186,100	53.22
Mar 18, 2013	52.89	53.82	52.77	53.41	97,800	53.27
Mar 15, 2013	53.50	53.65	53.37	53.51	368,900	53.37
Mar 14, 2013	53.48	53.70	53.35	53.52	105,300	53.38
Mar 13, 2013	53.13	53.63	52.98	53.34	149,400	53.20
Mar 12, 2013	53.09	53.30	52.97	53.05	145,600	52.91
Mar 11, 2013	52.85	53.13	52.78	53.13	120,200	52.99
Mar 8, 2013	52.71	53.14	52.43	53.08	146,900	52.94
Mar 7, 2013	51.73	52.50	51.73	52.37	192,100	52.23
Mar 6, 2013	51.67	51.84	51.50	51.78	111,400	51.64
Mar 5, 2013	50.98	51.74	50.98	51.51	163,000	51.37
Mar 4, 2013	50.71	50.81	49.88	50.70	164,900	50.56
Mar 1, 2013	50.66	50.97	50.11	50.81	339,000	50.67
Feb 28, 2013	51.22	51.57	50.96	50.99	160,900	50.85
Feb 27, 2013	50.39	51.50	50.39	51.22	126,800	51.08
Feb 26, 2013	50.18	50.66	50.03	50.43	167,300	50.30
Feb 25, 2013	52.22	52.22	49.90	49.91	310,100	49.78
Feb 22, 2013	51.55	52.23	51.33	52.10	264,800	51.96
Feb 21, 2013	51.34	51.79	50.91	51.20	204,500	51.06
Feb 20, 2013	52.28	52.36	51.44	51.48	159,300	51.34
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CLC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

CLARCOR Inc. (CLC)