|
Closing price on 1/18/2024
|
|
| Open |
38.70 |
| High |
38.80 |
| Low |
38.50 |
| Volume |
10,800 |
| Split-adjusted Price |
32.90 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2024
|
+0.30 / +0.78%
|
38.70
|
38.80
|
38.50
|
38.80
|
38.71
|
32.90
|
10,800
|
|
|
1/17/2024
|
0.00 / 0.00%
|
38.50
|
38.90
|
38.50
|
38.50
|
38.54
|
32.64
|
13,300
|
|
|
1/16/2024
|
+0.45 / +1.18%
|
38.50
|
38.55
|
38.40
|
38.50
|
38.50
|
32.64
|
14,000
|
|
|
1/15/2024
|
0.00 / 0.00%
|
38.05
|
38.05
|
38.05
|
38.05
|
38.05
|
32.26
|
1,500
|
|
|
1/12/2024
|
+0.05 / +0.13%
|
38.35
|
38.35
|
38.00
|
38.05
|
38.17
|
32.26
|
1,000
|
|
|
1/11/2024
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.00
|
38.00
|
38.15
|
32.22
|
5,600
|
|
|
1/10/2024
|
0.00 / 0.00%
|
38.75
|
38.75
|
38.00
|
38.00
|
38.53
|
32.22
|
6,600
|
|
|
1/9/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.38
|
32.22
|
11,700
|
|
|
1/8/2024
|
+0.20 / +0.53%
|
38.00
|
38.05
|
37.95
|
38.00
|
38.00
|
32.22
|
4,000
|
|
|
1/5/2024
|
+0.30 / +0.80%
|
37.85
|
37.85
|
37.80
|
37.80
|
37.83
|
32.05
|
2,200
|
|
|
1/4/2024
|
-0.40 / -1.06%
|
37.20
|
37.50
|
37.20
|
37.50
|
37.40
|
31.79
|
2,400
|
|
|
1/3/2024
|
+0.65 / +1.74%
|
37.20
|
37.90
|
37.20
|
37.90
|
37.43
|
32.13
|
300
|
|
|
1/2/2024
|
-0.30 / -0.80%
|
37.20
|
37.25
|
37.20
|
37.25
|
37.24
|
31.58
|
1,500
|
|
|
12/29/2023
|
+0.05 / +0.13%
|
37.25
|
37.90
|
37.20
|
37.55
|
37.53
|
31.84
|
600
|
|
|
12/28/2023
|
+0.35 / +0.94%
|
36.60
|
38.00
|
36.60
|
37.50
|
37.20
|
31.79
|
10,900
|
|
|
12/27/2023
|
+0.15 / +0.41%
|
36.55
|
37.15
|
36.55
|
37.15
|
36.62
|
31.50
|
5,500
|
|
|
12/26/2023
|
-0.10 / -0.27%
|
36.50
|
37.00
|
36.50
|
37.00
|
36.75
|
31.37
|
200
|
|
|
12/25/2023
|
-0.10 / -0.27%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
31.45
|
100
|
|
|
12/22/2023
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
31.54
|
0
|
|
|
12/21/2023
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
31.54
|
0
|
|
|
12/20/2023
|
+1.10 / +3.05%
|
36.20
|
37.30
|
36.20
|
37.20
|
36.27
|
31.54
|
3,100
|
|
|
12/19/2023
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
30.61
|
800
|
|
|
12/18/2023
|
-1.40 / -3.73%
|
37.50
|
37.50
|
36.10
|
36.10
|
36.43
|
30.61
|
5,900
|
|
|
12/15/2023
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
31.79
|
400
|
|
|
12/14/2023
|
+0.85 / +2.32%
|
36.65
|
37.50
|
36.65
|
37.50
|
36.88
|
31.79
|
112,000
|
|
|
12/13/2023
|
+0.35 / +0.96%
|
36.30
|
36.65
|
36.30
|
36.65
|
36.51
|
31.07
|
4,900
|
|
|
12/12/2023
|
+0.20 / +0.55%
|
36.10
|
36.30
|
36.10
|
36.30
|
36.12
|
30.78
|
1,300
|
|
|
12/11/2023
|
0.00 / 0.00%
|
36.00
|
36.10
|
36.00
|
36.10
|
36.02
|
30.61
|
2,500
|
|
|
12/8/2023
|
+0.40 / +1.12%
|
36.45
|
36.45
|
35.75
|
36.10
|
35.97
|
30.61
|
17,900
|
|
|
12/7/2023
|
+0.10 / +0.28%
|
35.60
|
36.20
|
35.60
|
35.70
|
35.78
|
30.27
|
400
|
|
|