|
Closing price on 7/14/2022
|
|
| Open |
36.50 |
| High |
36.50 |
| Low |
36.35 |
| Volume |
500 |
| Split-adjusted Price |
30.08 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2022
|
-0.10 / -0.27%
|
36.50
|
36.50
|
36.35
|
36.35
|
36.38
|
30.08
|
500
|
|
|
7/13/2022
|
-0.05 / -0.14%
|
36.00
|
36.45
|
35.80
|
36.45
|
36.01
|
30.16
|
1,100
|
|
|
7/12/2022
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
30.20
|
0
|
|
|
7/11/2022
|
+0.10 / +0.27%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
30.20
|
9,000
|
|
|
7/8/2022
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
30.12
|
0
|
|
|
7/7/2022
|
-0.10 / -0.27%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
30.12
|
200
|
|
|
7/6/2022
|
+0.50 / +1.39%
|
36.10
|
36.50
|
36.00
|
36.50
|
36.02
|
30.20
|
5,300
|
|
|
7/5/2022
|
-0.50 / -1.37%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.08
|
29.79
|
12,900
|
|
|
7/4/2022
|
0.00 / 0.00%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.03
|
30.20
|
1,500
|
|
|
7/1/2022
|
+0.20 / +0.55%
|
37.00
|
37.00
|
36.00
|
36.50
|
36.03
|
30.20
|
19,900
|
|
|
6/30/2022
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.30
|
36.30
|
36.57
|
30.04
|
2,800
|
|
|
6/29/2022
|
-0.50 / -1.36%
|
35.10
|
36.30
|
35.05
|
36.30
|
35.50
|
30.04
|
1,900
|
|
|
6/28/2022
|
+1.80 / +5.14%
|
35.00
|
36.80
|
35.00
|
36.80
|
35.65
|
30.45
|
6,400
|
|
|
6/27/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.05
|
28.96
|
17,900
|
|
|
6/24/2022
|
-1.55 / -4.24%
|
36.50
|
36.95
|
35.00
|
35.00
|
35.43
|
28.96
|
25,500
|
|
|
6/23/2022
|
-0.05 / -0.14%
|
35.60
|
36.55
|
35.60
|
36.55
|
36.23
|
30.24
|
300
|
|
|
6/22/2022
|
-0.40 / -1.08%
|
37.00
|
37.00
|
36.60
|
36.60
|
36.62
|
30.29
|
5,200
|
|
|
6/21/2022
|
-0.20 / -0.54%
|
35.65
|
37.00
|
35.60
|
37.00
|
35.70
|
30.62
|
2,300
|
|
|
6/20/2022
|
-0.15 / -0.40%
|
35.70
|
37.20
|
35.60
|
37.20
|
36.33
|
30.78
|
1,200
|
|
|
6/17/2022
|
-0.55 / -1.45%
|
35.45
|
37.35
|
35.45
|
37.35
|
36.72
|
30.91
|
300
|
|
|
6/16/2022
|
+1.80 / +4.99%
|
36.40
|
37.90
|
36.40
|
37.90
|
37.21
|
31.36
|
14,100
|
|
|
6/15/2022
|
+0.10 / +0.26%
|
38.90
|
38.90
|
38.50
|
38.60
|
38.61
|
29.87
|
11,200
|
|
|
6/14/2022
|
-0.45 / -1.16%
|
38.00
|
38.50
|
38.00
|
38.50
|
38.17
|
29.79
|
5,100
|
|
|
6/13/2022
|
+0.15 / +0.39%
|
39.35
|
39.35
|
38.00
|
38.95
|
38.35
|
30.14
|
7,400
|
|
|
6/10/2022
|
-0.65 / -1.65%
|
39.05
|
39.15
|
38.80
|
38.80
|
38.80
|
30.03
|
55,600
|
|
|
6/9/2022
|
-0.05 / -0.13%
|
38.65
|
39.50
|
38.65
|
39.45
|
38.66
|
30.53
|
55,800
|
|
|
6/8/2022
|
+0.20 / +0.51%
|
38.30
|
39.70
|
38.30
|
39.50
|
38.50
|
30.57
|
46,400
|
|
|
6/7/2022
|
-0.15 / -0.38%
|
39.45
|
39.45
|
39.20
|
39.30
|
39.29
|
30.41
|
1,800
|
|
|
6/6/2022
|
-0.05 / -0.13%
|
39.50
|
39.50
|
38.60
|
39.45
|
39.30
|
30.53
|
7,300
|
|
|
6/3/2022
|
-0.40 / -1.00%
|
38.00
|
39.90
|
37.50
|
39.50
|
38.22
|
30.57
|
1,800
|
|
|