|
Closing price on 11/15/2024
|
|
| Open |
48.10 |
| High |
48.15 |
| Low |
48.05 |
| Volume |
6,000 |
| Split-adjusted Price |
48.05 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2024
|
-0.90 / -1.84%
|
48.10
|
48.15
|
48.05
|
48.05
|
48.10
|
48.05
|
6,000
|
|
|
11/14/2024
|
0.00 / 0.00%
|
48.95
|
48.95
|
47.85
|
48.95
|
48.02
|
48.95
|
23,200
|
|
|
11/13/2024
|
+0.30 / +0.62%
|
49.00
|
49.00
|
48.20
|
48.95
|
48.51
|
48.95
|
12,000
|
|
|
11/12/2024
|
+0.10 / +0.21%
|
48.65
|
48.65
|
48.00
|
48.65
|
48.01
|
48.65
|
13,500
|
|
|
11/11/2024
|
-0.10 / -0.21%
|
48.45
|
48.55
|
48.20
|
48.55
|
48.35
|
48.55
|
7,400
|
|
|
11/8/2024
|
0.00 / 0.00%
|
47.75
|
48.65
|
47.75
|
48.65
|
47.92
|
48.65
|
4,900
|
|
|
11/7/2024
|
+0.35 / +0.72%
|
48.20
|
48.70
|
47.15
|
48.65
|
47.80
|
48.65
|
6,000
|
|
|
11/6/2024
|
-0.10 / -0.21%
|
46.10
|
48.95
|
46.10
|
48.30
|
46.87
|
48.30
|
5,100
|
|
|
11/5/2024
|
+0.40 / +0.83%
|
47.85
|
48.40
|
47.50
|
48.40
|
47.77
|
48.40
|
6,000
|
|
|
11/4/2024
|
-0.50 / -1.03%
|
49.00
|
49.00
|
47.70
|
48.00
|
48.03
|
48.00
|
7,100
|
|
|
11/1/2024
|
-0.30 / -0.61%
|
48.95
|
48.95
|
48.50
|
48.50
|
48.53
|
48.50
|
1,700
|
|
|
10/31/2024
|
-0.20 / -0.41%
|
49.45
|
49.45
|
48.05
|
48.80
|
48.35
|
48.80
|
9,200
|
|
|
10/30/2024
|
+0.10 / +0.20%
|
49.40
|
49.40
|
48.45
|
49.00
|
48.66
|
49.00
|
9,800
|
|
|
10/29/2024
|
+0.70 / +1.45%
|
47.35
|
48.95
|
47.15
|
48.90
|
48.19
|
48.90
|
9,800
|
|
|
10/28/2024
|
+0.20 / +0.42%
|
48.00
|
48.30
|
47.05
|
48.20
|
47.40
|
48.20
|
3,400
|
|
|
10/25/2024
|
+0.10 / +0.21%
|
48.95
|
48.95
|
47.90
|
48.00
|
48.04
|
48.00
|
4,900
|
|
|
10/24/2024
|
+0.55 / +1.16%
|
47.95
|
48.85
|
47.60
|
47.90
|
47.99
|
47.90
|
5,800
|
|
|
10/23/2024
|
+0.70 / +1.50%
|
46.55
|
48.00
|
46.55
|
47.35
|
47.31
|
47.35
|
8,200
|
|
|
10/22/2024
|
+0.65 / +1.41%
|
45.50
|
47.70
|
45.50
|
46.65
|
46.27
|
46.65
|
15,000
|
|
|
10/21/2024
|
-0.30 / -0.65%
|
45.05
|
46.60
|
45.05
|
46.00
|
45.80
|
46.00
|
6,100
|
|
|
10/18/2024
|
+1.10 / +2.43%
|
44.15
|
46.60
|
44.15
|
46.30
|
45.57
|
46.30
|
6,300
|
|
|
10/17/2024
|
+0.30 / +0.67%
|
44.60
|
45.30
|
44.60
|
45.20
|
45.00
|
45.20
|
4,700
|
|
|
10/16/2024
|
+0.80 / +1.81%
|
44.50
|
44.95
|
44.50
|
44.90
|
44.64
|
44.90
|
1,600
|
|
|
10/15/2024
|
0.00 / 0.00%
|
44.05
|
44.50
|
44.05
|
44.10
|
44.07
|
44.10
|
3,200
|
|
|
10/14/2024
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
6,200
|
|
|
10/11/2024
|
-0.05 / -0.11%
|
44.30
|
44.50
|
44.10
|
44.10
|
44.28
|
44.10
|
3,700
|
|
|
10/10/2024
|
+0.15 / +0.34%
|
44.15
|
44.50
|
44.15
|
44.15
|
44.22
|
44.15
|
4,600
|
|
|
10/9/2024
|
0.00 / 0.00%
|
44.05
|
44.05
|
44.00
|
44.00
|
44.04
|
44.00
|
2,400
|
|
|
10/8/2024
|
+0.10 / +0.23%
|
43.90
|
44.00
|
43.80
|
44.00
|
43.98
|
44.00
|
3,000
|
|
|
10/7/2024
|
0.00 / 0.00%
|
44.45
|
45.80
|
43.80
|
43.90
|
44.21
|
43.90
|
5,600
|
|
|