|
Closing price on 7/2/2024
|
|
| Open |
43.40 |
| High |
43.90 |
| Low |
43.00 |
| Volume |
15,600 |
| Split-adjusted Price |
40.53 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2024
|
+0.20 / +0.46%
|
43.40
|
43.90
|
43.00
|
43.70
|
43.46
|
40.53
|
15,600
|
|
|
7/1/2024
|
-0.20 / -0.46%
|
44.20
|
44.20
|
43.50
|
43.50
|
43.74
|
40.35
|
6,700
|
|
|
6/28/2024
|
-0.10 / -0.23%
|
43.60
|
45.00
|
43.60
|
43.70
|
43.68
|
40.53
|
6,400
|
|
|
6/27/2024
|
-1.45 / -3.20%
|
45.00
|
45.00
|
43.80
|
43.80
|
44.10
|
40.62
|
10,000
|
|
|
6/26/2024
|
-0.10 / -0.22%
|
45.25
|
45.25
|
45.25
|
45.25
|
45.25
|
41.97
|
100
|
|
|
6/25/2024
|
-0.15 / -0.33%
|
44.10
|
45.50
|
43.00
|
45.35
|
43.35
|
42.06
|
5,600
|
|
|
6/24/2024
|
-1.40 / -2.99%
|
46.90
|
46.90
|
45.00
|
45.50
|
45.71
|
42.20
|
4,600
|
|
|
6/21/2024
|
-0.20 / -0.42%
|
47.10
|
47.10
|
46.90
|
46.90
|
46.98
|
43.50
|
5,900
|
|
|
6/20/2024
|
+0.40 / +0.86%
|
45.90
|
47.10
|
45.80
|
47.10
|
46.86
|
43.68
|
9,900
|
|
|
6/19/2024
|
-1.35 / -2.81%
|
48.00
|
48.00
|
46.70
|
46.70
|
46.87
|
43.31
|
26,600
|
|
|
6/18/2024
|
-0.55 / -1.13%
|
48.65
|
48.65
|
48.00
|
48.05
|
48.08
|
44.57
|
3,500
|
|
|
6/17/2024
|
+0.10 / +0.21%
|
49.20
|
51.70
|
47.90
|
48.60
|
50.08
|
45.08
|
8,600
|
|
|
6/14/2024
|
-0.90 / -1.82%
|
47.60
|
49.20
|
47.60
|
48.50
|
48.36
|
44.98
|
3,800
|
|
|
6/13/2024
|
+1.90 / +4.00%
|
48.00
|
49.90
|
48.00
|
49.40
|
48.51
|
45.82
|
6,600
|
|
|
6/12/2024
|
-0.20 / -0.40%
|
48.75
|
50.30
|
48.70
|
50.00
|
49.98
|
44.06
|
23,200
|
|
|
6/11/2024
|
+0.20 / +0.40%
|
50.50
|
50.50
|
50.00
|
50.20
|
50.11
|
44.23
|
12,500
|
|
|
6/10/2024
|
+0.45 / +0.91%
|
50.20
|
50.50
|
50.00
|
50.00
|
50.29
|
44.06
|
11,400
|
|
|
6/7/2024
|
-0.45 / -0.90%
|
49.40
|
49.60
|
48.20
|
49.55
|
49.17
|
43.66
|
5,900
|
|
|
6/6/2024
|
+0.55 / +1.11%
|
50.00
|
50.00
|
48.65
|
50.00
|
49.60
|
44.06
|
17,800
|
|
|
6/5/2024
|
+0.85 / +1.75%
|
48.00
|
49.50
|
48.00
|
49.45
|
48.59
|
43.57
|
14,800
|
|
|
6/4/2024
|
0.00 / 0.00%
|
48.90
|
49.45
|
48.60
|
48.60
|
48.88
|
42.82
|
7,300
|
|
|
6/3/2024
|
+1.10 / +2.32%
|
47.00
|
48.60
|
47.00
|
48.60
|
47.86
|
42.82
|
43,900
|
|
|
5/31/2024
|
+2.00 / +4.40%
|
45.50
|
48.60
|
45.50
|
47.50
|
46.64
|
41.85
|
10,700
|
|
|
5/30/2024
|
0.00 / 0.00%
|
45.50
|
46.00
|
44.50
|
45.50
|
45.09
|
40.09
|
4,000
|
|
|
5/29/2024
|
+2.00 / +4.60%
|
44.00
|
46.00
|
44.00
|
45.50
|
44.87
|
40.09
|
19,200
|
|
|
5/28/2024
|
0.00 / 0.00%
|
43.30
|
43.50
|
43.10
|
43.50
|
43.23
|
38.33
|
8,300
|
|
|
5/27/2024
|
0.00 / 0.00%
|
43.50
|
43.60
|
43.50
|
43.50
|
43.53
|
38.33
|
1,000
|
|
|
5/24/2024
|
0.00 / 0.00%
|
43.10
|
43.90
|
43.10
|
43.50
|
43.14
|
38.33
|
8,500
|
|
|
5/23/2024
|
+0.50 / +1.16%
|
45.30
|
45.30
|
43.00
|
43.50
|
43.11
|
38.33
|
41,000
|
|
|
5/22/2024
|
-0.60 / -1.38%
|
43.20
|
43.20
|
43.00
|
43.00
|
43.12
|
37.89
|
2,200
|
|
|