|
Closing price on 8/1/2024
|
|
| Open |
46.10 |
| High |
46.70 |
| Low |
44.80 |
| Volume |
7,900 |
| Split-adjusted Price |
43.31 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
-0.15 / -0.32%
|
46.10
|
46.70
|
44.80
|
46.70
|
45.92
|
43.31
|
7,900
|
|
|
7/31/2024
|
0.00 / 0.00%
|
46.85
|
46.85
|
46.85
|
46.85
|
46.85
|
43.45
|
1,100
|
|
|
7/30/2024
|
-0.15 / -0.32%
|
47.95
|
47.95
|
46.05
|
46.85
|
46.72
|
43.45
|
9,800
|
|
|
7/29/2024
|
+0.05 / +0.11%
|
46.35
|
47.05
|
46.35
|
47.00
|
46.80
|
43.59
|
400
|
|
|
7/26/2024
|
-0.05 / -0.11%
|
46.00
|
46.95
|
46.00
|
46.95
|
46.82
|
43.55
|
2,800
|
|
|
7/25/2024
|
-0.85 / -1.78%
|
47.30
|
47.30
|
45.50
|
47.00
|
46.65
|
43.59
|
3,300
|
|
|
7/24/2024
|
-0.15 / -0.31%
|
46.30
|
47.85
|
46.20
|
47.85
|
47.16
|
44.38
|
3,600
|
|
|
7/23/2024
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
44.52
|
0
|
|
|
7/22/2024
|
+0.20 / +0.42%
|
47.80
|
48.70
|
47.80
|
48.00
|
47.87
|
44.52
|
23,500
|
|
|
7/19/2024
|
+0.80 / +1.70%
|
46.15
|
48.30
|
46.15
|
47.80
|
47.15
|
44.33
|
19,700
|
|
|
7/18/2024
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
43.59
|
1,500
|
|
|
7/17/2024
|
-0.20 / -0.42%
|
46.15
|
48.25
|
46.15
|
47.00
|
47.51
|
43.59
|
2,900
|
|
|
7/16/2024
|
+0.40 / +0.85%
|
47.40
|
47.80
|
46.05
|
47.20
|
46.29
|
43.78
|
12,200
|
|
|
7/15/2024
|
+2.25 / +5.05%
|
45.00
|
46.95
|
45.00
|
46.80
|
46.23
|
43.41
|
13,600
|
|
|
7/12/2024
|
+0.35 / +0.79%
|
44.20
|
44.55
|
44.20
|
44.55
|
44.46
|
41.32
|
9,300
|
|
|
7/11/2024
|
-0.20 / -0.45%
|
43.85
|
44.55
|
43.85
|
44.20
|
43.93
|
41.00
|
11,700
|
|
|
7/10/2024
|
0.00 / 0.00%
|
44.35
|
44.40
|
43.85
|
44.40
|
44.14
|
41.18
|
3,400
|
|
|
7/9/2024
|
+0.70 / +1.60%
|
43.60
|
44.40
|
43.40
|
44.40
|
43.76
|
41.18
|
4,200
|
|
|
7/8/2024
|
-0.40 / -0.91%
|
45.00
|
45.00
|
43.70
|
43.70
|
43.95
|
40.53
|
3,200
|
|
|
7/5/2024
|
+0.50 / +1.15%
|
43.50
|
44.10
|
43.40
|
44.10
|
43.47
|
40.90
|
3,700
|
|
|
7/4/2024
|
0.00 / 0.00%
|
43.90
|
44.50
|
43.40
|
43.60
|
43.67
|
40.44
|
5,200
|
|
|
7/3/2024
|
-0.10 / -0.23%
|
43.80
|
43.80
|
43.60
|
43.60
|
43.64
|
40.44
|
2,600
|
|
|
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
|
|
|