|
Closing price on 4/5/2019
|
|
| Open |
22.40 |
| High |
24.00 |
| Low |
22.40 |
| Volume |
20,770 |
| Split-adjusted Price |
18.55 |
|
|
CLW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2019
|
0.00 / 0.00%
|
22.40
|
24.00
|
22.40
|
24.00
|
23.98
|
18.55
|
20,770
|
|
|
4/4/2019
|
+0.50 / +2.13%
|
21.90
|
24.00
|
21.90
|
24.00
|
22.73
|
18.55
|
440
|
|
|
4/3/2019
|
+1.50 / +6.82%
|
20.50
|
23.50
|
20.50
|
23.50
|
22.89
|
18.16
|
9,130
|
|
|
4/2/2019
|
+0.40 / +1.85%
|
20.10
|
22.00
|
20.10
|
22.00
|
22.00
|
17.00
|
56,510
|
|
|
4/1/2019
|
+1.40 / +6.93%
|
20.20
|
21.60
|
20.20
|
21.60
|
21.45
|
16.69
|
11,050
|
|
|
3/29/2019
|
-0.20 / -0.98%
|
19.05
|
20.20
|
19.05
|
20.20
|
20.20
|
15.61
|
20
|
|
|
3/28/2019
|
+0.20 / +0.99%
|
18.80
|
20.40
|
18.80
|
20.40
|
20.26
|
15.76
|
2,270
|
|
|
3/27/2019
|
-0.10 / -0.49%
|
18.95
|
20.20
|
18.95
|
20.20
|
20.20
|
15.61
|
20
|
|
|
3/26/2019
|
+1.30 / +6.84%
|
19.75
|
20.30
|
19.75
|
20.30
|
20.25
|
15.69
|
11,360
|
|
|
3/25/2019
|
0.00 / 0.00%
|
17.80
|
19.00
|
17.80
|
19.00
|
18.40
|
14.68
|
2,780
|
|
|
3/22/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.68
|
0
|
|
|
3/21/2019
|
-1.20 / -5.94%
|
18.80
|
20.10
|
18.80
|
19.00
|
19.35
|
14.68
|
1,240
|
|
|
3/20/2019
|
+0.40 / +2.02%
|
18.60
|
20.40
|
18.60
|
20.20
|
19.45
|
15.61
|
4,310
|
|
|
3/19/2019
|
-0.60 / -2.94%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
15.30
|
29,000
|
|
|
3/18/2019
|
+0.60 / +3.03%
|
18.55
|
20.40
|
18.55
|
20.40
|
19.48
|
15.76
|
40,650
|
|
|
3/15/2019
|
-0.15 / -0.75%
|
19.90
|
19.90
|
19.00
|
19.80
|
19.65
|
15.30
|
2,380
|
|
|
3/14/2019
|
-0.05 / -0.25%
|
18.60
|
19.95
|
18.60
|
19.95
|
19.95
|
15.42
|
20
|
|
|
3/13/2019
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.10
|
15.45
|
6,070
|
|
|
3/12/2019
|
-0.30 / -1.46%
|
19.10
|
20.35
|
19.10
|
20.20
|
20.25
|
15.61
|
1,630
|
|
|
3/11/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.20
|
20.50
|
20.43
|
15.84
|
260
|
|
|
3/8/2019
|
+0.50 / +2.50%
|
20.00
|
20.50
|
19.60
|
20.50
|
19.75
|
15.84
|
7,190
|
|
|
3/7/2019
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.85
|
15.45
|
318,870
|
|
|
3/6/2019
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.15
|
10,440
|
|
|
3/5/2019
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.15
|
48,000
|
|
|
3/4/2019
|
+1.20 / +6.52%
|
19.60
|
19.60
|
18.60
|
19.60
|
19.60
|
15.15
|
40,060
|
|
|
3/1/2019
|
-1.20 / -6.12%
|
19.80
|
19.80
|
18.40
|
18.40
|
19.76
|
14.22
|
5,010
|
|
|
2/28/2019
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.15
|
80,000
|
|
|
2/27/2019
|
+0.10 / +0.51%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.30
|
15.15
|
60,150
|
|
|
2/26/2019
|
+0.60 / +3.17%
|
17.80
|
19.50
|
17.80
|
19.50
|
19.41
|
15.07
|
65,740
|
|
|
2/25/2019
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
14.60
|
50
|
|
|