|
Closing price on 7/16/2025
|
|
| Open |
51.00 |
| High |
51.90 |
| Low |
51.00 |
| Volume |
1,500 |
| Split-adjusted Price |
51.90 |
There is no data on 7/17/2025. Display data on 7/16/2025 instead.
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2025
|
+0.90 / +1.76%
|
51.00
|
51.90
|
51.00
|
51.90
|
51.30
|
51.90
|
1,500
|
|
|
7/15/2025
|
+1.00 / +2.00%
|
51.00
|
51.90
|
49.90
|
51.00
|
51.33
|
51.00
|
8,200
|
|
|
7/14/2025
|
+0.10 / +0.20%
|
48.55
|
50.50
|
48.55
|
50.00
|
49.49
|
50.00
|
11,100
|
|
|
7/11/2025
|
+0.15 / +0.30%
|
49.75
|
49.90
|
49.40
|
49.90
|
49.64
|
49.90
|
2,900
|
|
|
7/10/2025
|
-0.20 / -0.40%
|
49.95
|
49.95
|
49.65
|
49.75
|
49.77
|
49.75
|
2,800
|
|
|
7/9/2025
|
0.00 / 0.00%
|
49.75
|
49.95
|
49.75
|
49.95
|
49.85
|
49.95
|
3,200
|
|
|
7/8/2025
|
+0.25 / +0.50%
|
50.00
|
50.00
|
49.60
|
49.95
|
49.67
|
49.95
|
2,900
|
|
|
7/7/2025
|
-0.05 / -0.10%
|
50.00
|
50.00
|
49.25
|
49.70
|
49.39
|
49.70
|
6,600
|
|
|
7/4/2025
|
-2.15 / -4.14%
|
51.90
|
52.20
|
49.50
|
49.75
|
50.17
|
49.75
|
12,700
|
|
|
7/3/2025
|
+1.40 / +2.64%
|
55.60
|
56.00
|
54.40
|
54.40
|
55.18
|
51.90
|
37,200
|
|
|
7/2/2025
|
-0.20 / -0.38%
|
53.20
|
53.20
|
52.80
|
53.00
|
52.90
|
50.56
|
10,200
|
|
|
7/1/2025
|
+1.70 / +3.30%
|
51.50
|
53.50
|
51.50
|
53.20
|
52.27
|
50.76
|
24,500
|
|
|
6/30/2025
|
+0.60 / +1.18%
|
51.40
|
51.50
|
50.90
|
51.50
|
51.08
|
49.13
|
20,600
|
|
|
6/27/2025
|
-0.30 / -0.59%
|
51.50
|
51.50
|
50.90
|
50.90
|
51.16
|
48.56
|
8,400
|
|
|
6/26/2025
|
-0.10 / -0.19%
|
51.50
|
51.50
|
51.20
|
51.20
|
51.36
|
48.85
|
1,300
|
|
|
6/25/2025
|
0.00 / 0.00%
|
51.30
|
51.50
|
51.10
|
51.30
|
51.34
|
48.94
|
3,600
|
|
|
6/24/2025
|
+0.30 / +0.59%
|
51.40
|
51.40
|
50.90
|
51.30
|
51.14
|
48.94
|
4,000
|
|
|
6/23/2025
|
-0.50 / -0.97%
|
51.50
|
51.50
|
50.90
|
51.00
|
51.05
|
48.66
|
6,600
|
|
|
6/20/2025
|
+0.20 / +0.39%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
49.13
|
3,800
|
|
|
6/19/2025
|
-0.20 / -0.39%
|
51.50
|
51.50
|
51.30
|
51.30
|
51.42
|
48.94
|
500
|
|
|
6/18/2025
|
+0.60 / +1.18%
|
51.00
|
52.40
|
51.00
|
51.50
|
51.48
|
49.13
|
12,500
|
|
|
6/17/2025
|
-0.10 / -0.20%
|
50.50
|
50.90
|
50.50
|
50.90
|
50.60
|
48.56
|
400
|
|
|
6/16/2025
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
48.66
|
0
|
|
|
6/13/2025
|
+0.20 / +0.39%
|
50.80
|
51.40
|
50.80
|
51.00
|
51.23
|
48.66
|
1,300
|
|
|
6/12/2025
|
+0.10 / +0.20%
|
50.70
|
50.80
|
50.70
|
50.80
|
50.77
|
48.47
|
600
|
|
|
6/11/2025
|
-0.30 / -0.59%
|
51.00
|
51.00
|
50.70
|
50.70
|
50.92
|
48.37
|
6,300
|
|
|
6/10/2025
|
+1.00 / +2.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
48.66
|
400
|
|
|
6/9/2025
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
47.70
|
0
|
|
|
6/6/2025
|
0.00 / 0.00%
|
50.10
|
50.90
|
50.00
|
50.00
|
50.34
|
47.70
|
1,100
|
|
|
6/5/2025
|
-1.50 / -2.91%
|
51.40
|
51.40
|
50.00
|
50.00
|
50.46
|
47.70
|
1,000
|
|
|