CLC: Historical Prices for CLARCOR INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	31.06	31.24	30.63	30.95	156,300	30.95
8-Feb-10	31.05	31.05	30.52	30.72	119,000	30.72
5-Feb-10	31.15	31.21	30.57	31.17	154,700	31.17
4-Feb-10	32.29	32.29	31.11	31.20	211,700	31.20
3-Feb-10	32.41	32.78	32.11	32.54	162,400	32.54
2-Feb-10	32.76	32.88	32.24	32.63	174,500	32.63
1-Feb-10	32.55	32.72	32.24	32.64	187,700	32.64
29-Jan-10	32.72	33.09	32.20	32.38	206,200	32.38
28-Jan-10	33.07	33.07	32.28	32.51	164,900	32.51
27-Jan-10	32.94	33.16	32.55	33.06	179,200	33.06
26-Jan-10	33.92	34.01	33.09	33.13	396,500	33.13
25-Jan-10	33.52	33.52	32.77	33.02	174,400	33.02
22-Jan-10	34.07	34.13	33.15	33.21	220,800	33.21
21-Jan-10	34.73	34.73	33.62	34.02	186,700	34.02
20-Jan-10	34.70	34.74	34.18	34.57	196,800	34.57
19-Jan-10	34.56	35.00	34.27	34.91	309,500	34.91
15-Jan-10	35.14	35.40	34.34	34.38	421,200	34.38
14-Jan-10	34.45	35.35	33.50	35.25	529,600	35.25
13-Jan-10	33.98	34.12	33.67	33.95	257,400	33.95
12-Jan-10	33.42	34.09	33.42	33.96	209,300	33.96
11-Jan-10	33.63	33.89	33.40	33.74	144,800	33.74
8-Jan-10	33.29	33.71	33.17	33.55	228,100	33.55
7-Jan-10	33.00	33.50	32.63	33.48	286,000	33.48
6-Jan-10	32.79	33.13	32.59	33.06	173,200	33.06
6-Jan-10	$ 0.098 Dividend
5-Jan-10	33.26	33.39	32.65	32.93	153,400	32.83
4-Jan-10	32.72	33.26	32.59	33.26	295,600	33.16
31-Dec-09	32.94	32.97	32.40	32.44	201,900	32.34
30-Dec-09	33.19	33.35	32.68	32.86	259,600	32.76
29-Dec-09	33.49	33.50	33.22	33.36	193,600	33.26
28-Dec-09	33.56	33.56	33.19	33.51	100,300	33.41
24-Dec-09	33.56	33.63	33.36	33.54	67,400	33.44
23-Dec-09	33.44	33.56	33.11	33.50	183,000	33.40
22-Dec-09	33.40	33.45	32.95	33.27	215,500	33.17
21-Dec-09	33.53	33.75	33.10	33.29	244,500	33.19
18-Dec-09	33.01	33.45	32.70	33.45	690,000	33.35
17-Dec-09	32.76	32.87	32.26	32.71	184,900	32.61
16-Dec-09	32.99	32.99	32.14	32.88	229,200	32.78
15-Dec-09	32.28	33.04	32.00	32.66	226,400	32.56
14-Dec-09	32.31	32.51	32.02	32.30	158,900	32.20
11-Dec-09	32.24	32.48	31.79	32.21	98,000	32.11
10-Dec-09	32.33	32.86	31.91	32.16	110,000	32.06
9-Dec-09	32.35	32.35	31.75	32.29	102,900	32.19
8-Dec-09	32.58	32.80	31.86	32.32	130,100	32.22
7-Dec-09	32.96	33.12	32.51	32.71	100,800	32.61
4-Dec-09	32.28	33.09	32.28	32.87	162,100	32.77
3-Dec-09	32.54	32.78	31.55	31.75	455,900	31.66
2-Dec-09	32.29	32.82	32.16	32.35	165,400	32.25
1-Dec-09	32.18	32.47	32.13	32.37	175,700	32.27
30-Nov-09	31.86	31.91	31.34	31.87	288,700	31.78
27-Nov-09	31.71	32.41	31.71	32.00	117,500	31.90
25-Nov-09	32.98	33.23	32.54	32.73	155,200	32.63
24-Nov-09	33.05	33.22	32.61	32.82	119,200	32.72
23-Nov-09	33.22	33.78	32.91	33.10	267,900	33.00
20-Nov-09	32.20	32.74	31.92	32.69	565,300	32.59
19-Nov-09	32.02	32.63	32.00	32.32	617,500	32.22
18-Nov-09	31.28	31.38	30.66	31.38	113,400	31.29
17-Nov-09	31.13	31.41	30.88	31.37	110,300	31.28
16-Nov-09	30.42	31.48	30.36	31.36	205,500	31.27
13-Nov-09	30.22	30.57	29.83	30.22	184,600	30.13
12-Nov-09	30.60	30.75	29.97	30.02	143,100	29.93
11-Nov-09	30.49	30.78	30.30	30.57	140,600	30.48
10-Nov-09	30.80	30.91	30.06	30.27	196,200	30.18
9-Nov-09	30.53	30.90	30.28	30.90	196,200	30.81
6-Nov-09	30.17	30.51	29.98	30.22	101,400	30.13
5-Nov-09	29.83	30.54	29.78	30.44	290,500	30.35
4-Nov-09	30.23	30.23	29.66	29.76	341,700	29.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions