CLC: Historical Prices for CLARCOR INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	33.05	33.22	32.61	32.82	119,200	32.82
23-Nov-09	33.22	33.78	32.91	33.10	267,900	33.10
20-Nov-09	32.20	32.74	31.92	32.69	565,300	32.69
19-Nov-09	32.02	32.63	32.00	32.32	617,500	32.32
18-Nov-09	31.28	31.38	30.66	31.38	113,400	31.38
17-Nov-09	31.13	31.41	30.88	31.37	110,300	31.37
16-Nov-09	30.42	31.48	30.36	31.36	205,500	31.36
13-Nov-09	30.22	30.57	29.83	30.22	184,600	30.22
12-Nov-09	30.60	30.75	29.97	30.02	143,100	30.02
11-Nov-09	30.49	30.78	30.30	30.57	140,600	30.57
10-Nov-09	30.80	30.91	30.06	30.27	196,200	30.27
9-Nov-09	30.53	30.90	30.28	30.90	196,200	30.90
6-Nov-09	30.17	30.51	29.98	30.22	101,400	30.22
5-Nov-09	29.83	30.54	29.78	30.44	290,500	30.44
4-Nov-09	30.23	30.23	29.66	29.76	341,700	29.76
3-Nov-09	28.99	30.03	28.99	29.98	241,300	29.98
2-Nov-09	29.53	29.66	28.77	29.29	235,900	29.29
30-Oct-09	30.14	30.23	29.19	29.43	229,600	29.43
29-Oct-09	30.49	30.76	30.11	30.41	178,300	30.41
28-Oct-09	30.90	30.95	30.13	30.17	219,100	30.17
27-Oct-09	31.40	31.81	30.98	31.04	148,500	31.04
26-Oct-09	31.99	32.24	31.21	31.40	176,900	31.40
23-Oct-09	32.01	32.21	31.51	31.86	234,800	31.86
22-Oct-09	31.60	32.00	31.22	31.96	194,500	31.96
21-Oct-09	31.27	32.15	31.17	31.60	376,900	31.60
20-Oct-09	31.40	31.48	30.95	31.40	312,900	31.40
19-Oct-09	31.39	31.61	31.03	31.34	236,200	31.34
16-Oct-09	31.19	31.41	30.71	31.19	254,300	31.19
15-Oct-09	30.85	31.37	30.83	31.35	380,900	31.35
14-Oct-09	31.37	31.40	30.86	31.17	176,000	31.17
13-Oct-09	31.25	31.26	30.69	31.07	109,300	31.07
12-Oct-09	31.85	31.85	31.12	31.29	98,000	31.29
9-Oct-09	31.28	31.66	31.20	31.58	194,400	31.58
8-Oct-09	30.96	31.54	30.78	31.25	214,700	31.25
7-Oct-09	30.64	30.88	30.26	30.64	187,300	30.64
7-Oct-09	$ 0.098 Dividend
6-Oct-09	30.71	31.25	30.69	30.92	175,300	30.82
5-Oct-09	30.48	30.63	30.23	30.57	352,700	30.47
2-Oct-09	30.43	31.07	30.18	30.29	316,200	30.19
1-Oct-09	31.15	31.40	30.42	30.55	313,600	30.45
30-Sep-09	31.62	31.90	30.85	31.36	272,200	31.26
29-Sep-09	31.89	32.19	31.42	31.50	166,200	31.40
28-Sep-09	31.44	32.02	31.17	31.92	267,200	31.82
25-Sep-09	31.62	31.80	31.26	31.34	256,500	31.24
24-Sep-09	31.99	32.02	31.47	31.62	301,000	31.52
23-Sep-09	31.91	32.26	31.64	31.79	319,300	31.69
22-Sep-09	31.83	31.90	31.50	31.76	277,600	31.66
21-Sep-09	31.26	31.63	31.09	31.56	349,300	31.46
18-Sep-09	31.97	32.17	30.82	31.65	578,500	31.55
17-Sep-09	31.00	32.71	31.00	31.90	492,700	31.80
16-Sep-09	32.70	33.07	32.39	32.98	249,800	32.88
15-Sep-09	32.38	32.71	32.08	32.68	322,900	32.58
14-Sep-09	32.59	32.89	32.48	32.50	228,100	32.40
11-Sep-09	32.61	33.11	32.51	32.87	118,200	32.77
10-Sep-09	32.19	32.67	31.93	32.66	131,800	32.56
9-Sep-09	31.60	32.43	31.32	32.20	202,000	32.10
8-Sep-09	31.67	32.00	31.30	31.52	273,700	31.42
4-Sep-09	30.95	31.56	30.65	31.49	272,100	31.39
3-Sep-09	31.66	31.67	30.72	30.93	398,500	30.83
2-Sep-09	31.31	31.74	31.20	31.35	154,500	31.25
1-Sep-09	31.76	32.76	31.44	31.59	204,600	31.49
31-Aug-09	32.18	32.21	31.66	32.06	241,900	31.96
28-Aug-09	33.02	33.17	32.22	32.39	221,400	32.29
27-Aug-09	33.20	33.20	32.30	32.69	240,900	32.59
26-Aug-09	33.33	33.56	32.75	33.07	145,500	32.97
25-Aug-09	33.65	33.95	33.22	33.47	160,000	33.36
24-Aug-09	33.68	34.09	33.49	33.64	133,900	33.53
* 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