|
Closing price on 5/5/2022
|
|
| Open |
37.60 |
| High |
37.70 |
| Low |
37.50 |
| Volume |
64,000 |
| Split-adjusted Price |
26.92 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
-0.30 / -0.79%
|
37.60
|
37.70
|
37.50
|
37.50
|
37.60
|
26.92
|
64,000
|
|
|
5/4/2022
|
-0.60 / -1.56%
|
38.10
|
38.10
|
37.80
|
37.80
|
37.94
|
27.13
|
6,000
|
|
|
4/29/2022
|
+0.30 / +0.79%
|
38.10
|
38.50
|
38.10
|
38.40
|
38.32
|
27.56
|
6,500
|
|
|
4/28/2022
|
0.00 / 0.00%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
27.35
|
200
|
|
|
4/27/2022
|
+0.20 / +0.53%
|
37.90
|
38.10
|
37.90
|
38.10
|
38.09
|
27.35
|
1,600
|
|
|
4/26/2022
|
+0.35 / +0.93%
|
37.50
|
37.90
|
35.50
|
37.90
|
37.24
|
27.20
|
52,700
|
|
|
4/25/2022
|
-1.40 / -3.59%
|
37.70
|
39.00
|
37.50
|
37.55
|
37.98
|
26.95
|
84,000
|
|
|
4/22/2022
|
+0.15 / +0.39%
|
38.60
|
39.00
|
38.60
|
38.95
|
38.85
|
27.96
|
8,800
|
|
|
4/21/2022
|
0.00 / 0.00%
|
37.10
|
38.80
|
36.80
|
38.80
|
37.66
|
27.85
|
12,700
|
|
|
4/20/2022
|
-0.80 / -2.02%
|
39.40
|
39.40
|
38.70
|
38.80
|
39.02
|
27.85
|
28,900
|
|
|
4/19/2022
|
-0.40 / -1.00%
|
40.55
|
40.55
|
39.30
|
39.60
|
39.57
|
28.42
|
9,800
|
|
|
4/18/2022
|
-0.60 / -1.48%
|
39.80
|
40.60
|
39.80
|
40.00
|
40.47
|
28.71
|
9,900
|
|
|
4/15/2022
|
-0.05 / -0.12%
|
39.35
|
40.60
|
39.35
|
40.60
|
39.35
|
29.14
|
45,100
|
|
|
4/14/2022
|
+0.65 / +1.63%
|
40.10
|
41.00
|
40.10
|
40.65
|
40.77
|
29.18
|
9,100
|
|
|
4/13/2022
|
+0.40 / +1.01%
|
39.60
|
40.00
|
39.30
|
40.00
|
39.80
|
28.71
|
11,700
|
|
|
4/12/2022
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.05
|
39.60
|
39.54
|
28.42
|
63,500
|
|
|
4/8/2022
|
-0.80 / -1.98%
|
39.40
|
40.30
|
39.40
|
39.60
|
39.83
|
28.42
|
32,700
|
|
|
4/7/2022
|
-0.10 / -0.25%
|
40.50
|
40.50
|
40.20
|
40.40
|
40.32
|
29.00
|
6,600
|
|
|
4/6/2022
|
-0.10 / -0.25%
|
40.60
|
40.60
|
40.10
|
40.50
|
40.31
|
29.07
|
53,200
|
|
|
4/5/2022
|
+0.40 / +1.00%
|
40.30
|
40.65
|
40.25
|
40.60
|
40.25
|
29.14
|
1,900
|
|
|
4/4/2022
|
-0.15 / -0.37%
|
40.50
|
40.50
|
40.20
|
40.20
|
40.36
|
28.85
|
17,900
|
|
|
4/1/2022
|
-0.55 / -1.34%
|
39.65
|
40.75
|
39.65
|
40.35
|
40.00
|
28.96
|
2,500
|
|
|
3/31/2022
|
+0.15 / +0.37%
|
40.10
|
41.00
|
40.10
|
40.90
|
40.76
|
29.36
|
6,900
|
|
|
3/30/2022
|
+0.25 / +0.62%
|
40.10
|
40.90
|
40.00
|
40.75
|
40.47
|
29.25
|
25,400
|
|
|
3/29/2022
|
+0.50 / +1.25%
|
40.00
|
40.50
|
39.70
|
40.50
|
40.14
|
29.07
|
15,400
|
|
|
3/28/2022
|
-0.40 / -0.99%
|
40.00
|
40.00
|
39.55
|
40.00
|
39.94
|
28.71
|
54,900
|
|
|
3/25/2022
|
-0.20 / -0.49%
|
39.80
|
41.00
|
39.80
|
40.40
|
40.21
|
29.00
|
9,500
|
|
|
3/24/2022
|
-0.05 / -0.12%
|
40.80
|
41.80
|
40.45
|
40.60
|
40.80
|
29.14
|
39,300
|
|
|
3/23/2022
|
+2.65 / +6.97%
|
38.00
|
40.65
|
38.00
|
40.65
|
39.49
|
29.18
|
122,300
|
|
|
3/22/2022
|
+0.60 / +1.60%
|
37.60
|
38.00
|
37.50
|
38.00
|
37.85
|
27.28
|
18,200
|
|
|