Closing price on 5/10/2024
|
|
Open |
43.30 |
High |
44.20 |
Low |
43.30 |
Volume |
6,500 |
Split-adjusted Price |
41.90 |
|
|
CLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2024
|
+0.60 / +1.38%
|
43.30
|
44.20
|
43.30
|
44.10
|
43.70
|
41.90
|
6,500
|
|
5/9/2024
|
+1.00 / +2.35%
|
42.50
|
43.80
|
42.50
|
43.50
|
43.06
|
41.33
|
21,300
|
|
5/8/2024
|
-0.10 / -0.23%
|
42.50
|
42.50
|
42.00
|
42.50
|
42.31
|
40.38
|
800
|
|
5/7/2024
|
+1.40 / +3.40%
|
41.80
|
43.00
|
41.80
|
42.60
|
42.19
|
40.47
|
17,000
|
|
5/6/2024
|
0.00 / 0.00%
|
41.50
|
42.00
|
41.20
|
41.20
|
41.54
|
39.14
|
6,600
|
|
5/3/2024
|
+0.20 / +0.49%
|
41.20
|
41.20
|
40.50
|
41.20
|
40.79
|
39.14
|
7,300
|
|
5/2/2024
|
+0.70 / +1.74%
|
40.50
|
41.20
|
40.30
|
41.00
|
40.81
|
38.95
|
4,000
|
|
4/26/2024
|
-0.20 / -0.49%
|
41.20
|
42.50
|
40.30
|
40.30
|
41.23
|
38.29
|
5,700
|
|
4/25/2024
|
-0.95 / -2.29%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
38.48
|
300
|
|
4/24/2024
|
+0.55 / +1.34%
|
40.25
|
41.55
|
40.25
|
41.45
|
41.47
|
39.38
|
1,900
|
|
4/23/2024
|
-0.10 / -0.24%
|
41.00
|
41.00
|
39.00
|
40.90
|
39.63
|
38.86
|
8,500
|
|
4/22/2024
|
-0.20 / -0.49%
|
41.05
|
41.20
|
40.00
|
41.00
|
40.52
|
38.95
|
5,500
|
|
4/19/2024
|
+0.20 / +0.49%
|
41.50
|
41.50
|
39.60
|
41.20
|
40.98
|
39.14
|
14,100
|
|
4/17/2024
|
+2.50 / +6.49%
|
38.50
|
41.15
|
38.50
|
41.00
|
39.46
|
38.95
|
42,000
|
|
4/16/2024
|
-0.20 / -0.52%
|
38.10
|
38.50
|
38.00
|
38.50
|
38.10
|
36.58
|
4,200
|
|
4/15/2024
|
-0.20 / -0.51%
|
39.00
|
39.00
|
38.70
|
38.70
|
38.98
|
36.77
|
5,400
|
|
4/12/2024
|
-0.10 / -0.26%
|
39.00
|
39.00
|
38.90
|
38.90
|
38.95
|
36.96
|
2,200
|
|
4/11/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
37.05
|
2,000
|
|
4/10/2024
|
0.00 / 0.00%
|
38.60
|
39.00
|
38.60
|
39.00
|
38.69
|
37.05
|
2,200
|
|
4/9/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
37.05
|
1,200
|
|
4/8/2024
|
-0.40 / -1.02%
|
39.00
|
39.00
|
38.90
|
39.00
|
38.99
|
37.05
|
6,600
|
|
4/5/2024
|
-0.05 / -0.13%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
37.43
|
100
|
|
4/4/2024
|
0.00 / 0.00%
|
39.45
|
39.45
|
39.45
|
39.45
|
39.45
|
37.48
|
0
|
|
4/3/2024
|
-0.05 / -0.13%
|
39.30
|
39.50
|
39.00
|
39.45
|
39.16
|
37.48
|
3,000
|
|
4/2/2024
|
-0.10 / -0.25%
|
39.70
|
39.70
|
39.00
|
39.50
|
39.33
|
37.53
|
9,000
|
|
4/1/2024
|
+0.20 / +0.51%
|
39.60
|
39.60
|
39.40
|
39.60
|
39.56
|
37.62
|
3,100
|
|
3/29/2024
|
+0.05 / +0.13%
|
39.40
|
39.40
|
39.20
|
39.40
|
39.38
|
37.43
|
2,900
|
|
3/28/2024
|
-0.15 / -0.38%
|
39.15
|
39.50
|
39.15
|
39.35
|
39.25
|
37.38
|
2,000
|
|
3/27/2024
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
37.53
|
1,600
|
|
3/26/2024
|
+0.40 / +1.02%
|
39.10
|
39.50
|
39.10
|
39.50
|
39.14
|
37.53
|
2,100
|
|
|