|
Closing price on 6/12/2023
|
|
| Open |
36.20 |
| High |
36.20 |
| Low |
35.60 |
| Volume |
11,700 |
| Split-adjusted Price |
28.51 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2023
|
-0.40 / -1.11%
|
36.20
|
36.20
|
35.60
|
35.60
|
35.97
|
28.51
|
11,700
|
|
|
6/9/2023
|
0.00 / 0.00%
|
36.85
|
36.85
|
36.00
|
36.00
|
36.31
|
28.83
|
600
|
|
|
6/8/2023
|
0.00 / 0.00%
|
36.20
|
36.40
|
36.00
|
36.00
|
36.33
|
28.83
|
1,400
|
|
|
6/7/2023
|
-0.20 / -0.55%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.03
|
28.83
|
5,300
|
|
|
6/6/2023
|
-0.70 / -1.90%
|
36.90
|
36.90
|
36.20
|
36.20
|
36.67
|
28.99
|
300
|
|
|
6/5/2023
|
+0.50 / +1.37%
|
36.95
|
36.95
|
36.85
|
36.90
|
36.90
|
29.55
|
1,000
|
|
|
6/2/2023
|
+0.40 / +1.11%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
29.15
|
200
|
|
|
6/1/2023
|
+0.65 / +1.84%
|
35.55
|
36.00
|
35.55
|
36.00
|
35.92
|
28.83
|
3,000
|
|
|
5/31/2023
|
+0.70 / +2.02%
|
34.95
|
35.40
|
34.95
|
35.35
|
35.01
|
28.31
|
3,300
|
|
|
5/30/2023
|
+0.25 / +0.73%
|
34.80
|
34.80
|
34.65
|
34.65
|
34.65
|
27.75
|
4,200
|
|
|
5/29/2023
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
27.55
|
0
|
|
|
5/26/2023
|
+0.05 / +0.15%
|
34.50
|
34.50
|
34.40
|
34.40
|
34.42
|
27.55
|
1,000
|
|
|
5/25/2023
|
-1.10 / -3.10%
|
34.40
|
34.40
|
34.35
|
34.35
|
34.37
|
27.51
|
1,500
|
|
|
5/24/2023
|
+0.85 / +2.46%
|
34.50
|
35.45
|
34.40
|
35.45
|
34.51
|
28.39
|
2,200
|
|
|
5/23/2023
|
-1.20 / -3.35%
|
34.65
|
35.00
|
34.60
|
34.60
|
34.67
|
27.71
|
6,800
|
|
|
5/22/2023
|
+0.10 / +0.28%
|
35.95
|
35.95
|
35.00
|
35.80
|
35.56
|
28.67
|
28,200
|
|
|
5/19/2023
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
28.59
|
0
|
|
|
5/18/2023
|
-0.15 / -0.42%
|
35.90
|
35.90
|
35.70
|
35.70
|
35.89
|
28.59
|
3,000
|
|
|
5/17/2023
|
0.00 / 0.00%
|
35.85
|
35.85
|
35.85
|
35.85
|
35.85
|
28.71
|
0
|
|
|
5/16/2023
|
0.00 / 0.00%
|
34.75
|
35.85
|
34.00
|
35.85
|
34.09
|
28.71
|
9,100
|
|
|
5/15/2023
|
+0.15 / +0.42%
|
35.90
|
36.00
|
35.80
|
35.85
|
35.90
|
28.71
|
5,000
|
|
|
5/12/2023
|
-0.25 / -0.70%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
28.59
|
1,000
|
|
|
5/11/2023
|
-0.05 / -0.14%
|
34.50
|
35.95
|
34.50
|
35.95
|
34.87
|
28.79
|
2,300
|
|
|
5/10/2023
|
+0.50 / +1.41%
|
35.50
|
36.00
|
35.50
|
36.00
|
35.90
|
28.83
|
1,100
|
|
|
5/9/2023
|
+0.30 / +0.85%
|
35.05
|
35.50
|
35.00
|
35.50
|
35.23
|
28.43
|
500
|
|
|
5/8/2023
|
+0.60 / +1.73%
|
34.90
|
35.20
|
34.80
|
35.20
|
34.98
|
28.19
|
4,200
|
|
|
5/5/2023
|
+0.10 / +0.29%
|
34.55
|
34.60
|
34.55
|
34.60
|
34.56
|
27.71
|
500
|
|
|
5/4/2023
|
-0.65 / -1.85%
|
34.70
|
34.70
|
34.50
|
34.50
|
34.58
|
27.63
|
300
|
|
|
4/28/2023
|
-0.15 / -0.42%
|
35.25
|
35.25
|
35.15
|
35.15
|
35.21
|
28.15
|
800
|
|
|
4/27/2023
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
28.27
|
100
|
|
|