|
Closing price on 6/22/2023
|
|
| Open |
35.20 |
| High |
35.20 |
| Low |
35.00 |
| Volume |
500 |
| Split-adjusted Price |
31.99 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2023
|
-0.10 / -0.28%
|
35.20
|
35.20
|
35.00
|
35.00
|
35.12
|
31.99
|
500
|
|
|
6/21/2023
|
+0.30 / +0.86%
|
34.20
|
35.10
|
34.20
|
35.10
|
34.29
|
32.09
|
32,900
|
|
|
6/20/2023
|
+0.80 / +2.35%
|
35.80
|
35.80
|
34.80
|
34.80
|
35.18
|
31.81
|
1,500
|
|
|
6/19/2023
|
0.00 / 0.00%
|
33.85
|
34.40
|
33.85
|
34.00
|
33.86
|
31.08
|
33,200
|
|
|
6/16/2023
|
-0.10 / -0.29%
|
34.10
|
34.20
|
34.00
|
34.00
|
34.10
|
31.08
|
2,200
|
|
|
6/15/2023
|
0.00 / 0.00%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
31.17
|
2,100
|
|
|
6/14/2023
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
31.17
|
2,100
|
|
|
6/13/2023
|
+0.50 / +1.40%
|
35.60
|
36.10
|
35.60
|
36.10
|
36.02
|
31.17
|
4,200
|
|
|
6/12/2023
|
-0.40 / -1.11%
|
36.20
|
36.20
|
35.60
|
35.60
|
35.97
|
30.74
|
11,700
|
|
|
6/9/2023
|
0.00 / 0.00%
|
36.85
|
36.85
|
36.00
|
36.00
|
36.31
|
31.08
|
600
|
|
|
6/8/2023
|
0.00 / 0.00%
|
36.20
|
36.40
|
36.00
|
36.00
|
36.33
|
31.08
|
1,400
|
|
|
6/7/2023
|
-0.20 / -0.55%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.03
|
31.08
|
5,300
|
|
|
6/6/2023
|
-0.70 / -1.90%
|
36.90
|
36.90
|
36.20
|
36.20
|
36.67
|
31.26
|
300
|
|
|
6/5/2023
|
+0.50 / +1.37%
|
36.95
|
36.95
|
36.85
|
36.90
|
36.90
|
31.86
|
1,000
|
|
|
6/2/2023
|
+0.40 / +1.11%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
31.43
|
200
|
|
|
6/1/2023
|
+0.65 / +1.84%
|
35.55
|
36.00
|
35.55
|
36.00
|
35.92
|
31.08
|
3,000
|
|
|
5/31/2023
|
+0.70 / +2.02%
|
34.95
|
35.40
|
34.95
|
35.35
|
35.01
|
30.52
|
3,300
|
|
|
5/30/2023
|
+0.25 / +0.73%
|
34.80
|
34.80
|
34.65
|
34.65
|
34.65
|
29.92
|
4,200
|
|
|
5/29/2023
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
29.70
|
0
|
|
|
5/26/2023
|
+0.05 / +0.15%
|
34.50
|
34.50
|
34.40
|
34.40
|
34.42
|
29.70
|
1,000
|
|
|
5/25/2023
|
-1.10 / -3.10%
|
34.40
|
34.40
|
34.35
|
34.35
|
34.37
|
29.66
|
1,500
|
|
|
5/24/2023
|
+0.85 / +2.46%
|
34.50
|
35.45
|
34.40
|
35.45
|
34.51
|
30.61
|
2,200
|
|
|
5/23/2023
|
-1.20 / -3.35%
|
34.65
|
35.00
|
34.60
|
34.60
|
34.67
|
29.88
|
6,800
|
|
|
5/22/2023
|
+0.10 / +0.28%
|
35.95
|
35.95
|
35.00
|
35.80
|
35.56
|
30.91
|
28,200
|
|
|
5/19/2023
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
30.83
|
0
|
|
|
5/18/2023
|
-0.15 / -0.42%
|
35.90
|
35.90
|
35.70
|
35.70
|
35.89
|
30.83
|
3,000
|
|
|
5/17/2023
|
0.00 / 0.00%
|
35.85
|
35.85
|
35.85
|
35.85
|
35.85
|
30.96
|
0
|
|
|
5/16/2023
|
0.00 / 0.00%
|
34.75
|
35.85
|
34.00
|
35.85
|
34.09
|
30.96
|
9,100
|
|
|
5/15/2023
|
+0.15 / +0.42%
|
35.90
|
36.00
|
35.80
|
35.85
|
35.90
|
30.96
|
5,000
|
|
|
5/12/2023
|
-0.25 / -0.70%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
30.83
|
1,000
|
|
|