|
Closing price on 3/18/2024
|
|
| Open |
41.90 |
| High |
41.90 |
| Low |
39.05 |
| Volume |
10,900 |
| Split-adjusted Price |
35.69 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2024
|
-0.50 / -1.22%
|
41.90
|
41.90
|
39.05
|
40.50
|
39.54
|
35.69
|
10,900
|
|
|
3/15/2024
|
+1.70 / +4.33%
|
39.30
|
41.45
|
39.30
|
41.00
|
40.95
|
36.13
|
3,700
|
|
|
3/14/2024
|
-2.15 / -5.19%
|
41.25
|
41.25
|
39.30
|
39.30
|
41.19
|
34.63
|
3,300
|
|
|
3/13/2024
|
+2.60 / +6.69%
|
39.00
|
41.50
|
39.00
|
41.45
|
39.29
|
36.52
|
12,000
|
|
|
3/12/2024
|
+0.85 / +2.24%
|
38.85
|
38.90
|
38.85
|
38.85
|
38.85
|
34.23
|
6,100
|
|
|
3/11/2024
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
33.48
|
8,200
|
|
|
3/8/2024
|
-0.40 / -1.04%
|
38.05
|
38.15
|
37.80
|
38.00
|
38.02
|
33.48
|
4,500
|
|
|
3/7/2024
|
-0.10 / -0.26%
|
38.90
|
39.00
|
38.40
|
38.40
|
38.53
|
33.83
|
4,700
|
|
|
3/6/2024
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.50
|
38.50
|
38.57
|
33.92
|
2,400
|
|
|
3/5/2024
|
0.00 / 0.00%
|
39.00
|
39.80
|
38.20
|
38.50
|
38.65
|
33.92
|
2,100
|
|
|
3/4/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
33.92
|
11,700
|
|
|
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
|
|
|