|
Closing price on 3/1/2024
|
|
| Open |
38.50 |
| High |
38.50 |
| Low |
38.50 |
| Volume |
1,500 |
| Split-adjusted Price |
33.92 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
33.92
|
1,500
|
|
|
2/29/2024
|
-0.15 / -0.39%
|
39.00
|
39.00
|
38.50
|
38.50
|
38.62
|
33.92
|
23,900
|
|
|
2/28/2024
|
0.00 / 0.00%
|
38.65
|
39.00
|
38.65
|
38.65
|
38.71
|
34.06
|
15,300
|
|
|
2/27/2024
|
-0.05 / -0.13%
|
39.00
|
39.00
|
38.65
|
38.65
|
38.70
|
34.06
|
14,100
|
|
|
2/26/2024
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.60
|
38.70
|
38.70
|
34.10
|
10,900
|
|
|
2/23/2024
|
-0.30 / -0.77%
|
39.05
|
40.00
|
38.60
|
38.70
|
38.81
|
34.10
|
5,100
|
|
|
2/22/2024
|
-0.10 / -0.26%
|
39.10
|
39.10
|
39.00
|
39.00
|
39.08
|
34.36
|
3,900
|
|
|
2/21/2024
|
+0.40 / +1.03%
|
39.05
|
39.10
|
38.70
|
39.10
|
38.96
|
34.45
|
2,200
|
|
|
2/20/2024
|
0.00 / 0.00%
|
38.70
|
39.10
|
38.70
|
38.70
|
38.85
|
34.10
|
12,100
|
|
|
2/19/2024
|
-0.30 / -0.77%
|
38.90
|
39.00
|
38.70
|
38.70
|
38.93
|
34.10
|
3,100
|
|
|
2/16/2024
|
-0.10 / -0.26%
|
39.10
|
39.10
|
39.00
|
39.00
|
39.05
|
34.36
|
4,000
|
|
|
2/15/2024
|
0.00 / 0.00%
|
39.20
|
39.70
|
38.05
|
39.10
|
39.12
|
34.45
|
1,700
|
|
|
2/7/2024
|
+0.10 / +0.26%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
34.45
|
200
|
|
|
2/6/2024
|
-0.30 / -0.76%
|
39.00
|
39.15
|
39.00
|
39.00
|
39.02
|
34.36
|
1,300
|
|
|
2/5/2024
|
+1.30 / +3.42%
|
39.00
|
39.30
|
39.00
|
39.30
|
39.03
|
34.63
|
1,900
|
|
|
2/2/2024
|
-0.90 / -2.31%
|
38.00
|
39.50
|
37.50
|
38.00
|
38.50
|
33.48
|
500
|
|
|
2/1/2024
|
+0.70 / +1.83%
|
38.45
|
38.90
|
37.50
|
38.90
|
38.31
|
34.28
|
4,700
|
|
|
1/31/2024
|
+0.05 / +0.13%
|
38.50
|
38.80
|
38.20
|
38.20
|
38.63
|
33.66
|
4,500
|
|
|
1/30/2024
|
+1.35 / +3.67%
|
37.00
|
38.20
|
36.50
|
38.15
|
37.78
|
33.61
|
4,100
|
|
|
1/29/2024
|
-1.40 / -3.66%
|
39.40
|
39.40
|
36.50
|
36.80
|
38.55
|
32.43
|
7,700
|
|
|
1/26/2024
|
+0.30 / +0.76%
|
39.70
|
40.00
|
39.00
|
39.70
|
39.56
|
33.66
|
15,000
|
|
|
1/25/2024
|
-0.90 / -2.23%
|
39.10
|
39.95
|
39.00
|
39.40
|
39.10
|
33.40
|
6,200
|
|
|
1/24/2024
|
-0.45 / -1.10%
|
40.95
|
40.95
|
39.60
|
40.30
|
40.27
|
34.17
|
2,900
|
|
|
1/23/2024
|
+0.05 / +0.12%
|
40.70
|
41.00
|
39.50
|
40.75
|
40.68
|
34.55
|
15,500
|
|
|
1/22/2024
|
+1.70 / +4.36%
|
39.90
|
40.70
|
39.05
|
40.70
|
39.73
|
34.51
|
36,200
|
|
|
1/19/2024
|
+0.20 / +0.52%
|
38.80
|
39.00
|
38.80
|
39.00
|
38.96
|
33.07
|
16,800
|
|
|
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
|
|
|