|
|
Closing price on 8/16/2022
|
|
| Open |
37.20 |
| High |
37.20 |
| Low |
37.20 |
| Volume |
0 |
| Split-adjusted Price |
29.93 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
29.93
|
0
|
|
|
8/15/2022
|
0.00 / 0.00%
|
37.15
|
37.20
|
37.15
|
37.20
|
37.19
|
29.93
|
5,300
|
|
|
8/12/2022
|
+0.30 / +0.81%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
29.93
|
100
|
|
|
8/11/2022
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.90
|
36.90
|
37.00
|
29.68
|
3,100
|
|
|
8/10/2022
|
+0.05 / +0.14%
|
37.00
|
37.00
|
36.90
|
37.00
|
36.97
|
29.76
|
10,500
|
|
|
8/9/2022
|
0.00 / 0.00%
|
36.95
|
37.00
|
36.65
|
36.95
|
36.93
|
29.72
|
7,600
|
|
|
8/8/2022
|
+1.30 / +3.65%
|
35.75
|
37.75
|
35.70
|
36.95
|
36.37
|
29.72
|
10,700
|
|
|
8/5/2022
|
0.00 / 0.00%
|
35.65
|
35.75
|
35.40
|
35.65
|
35.61
|
28.68
|
9,900
|
|
|
8/4/2022
|
+0.25 / +0.71%
|
35.65
|
35.65
|
35.50
|
35.65
|
35.63
|
28.68
|
1,300
|
|
|
8/3/2022
|
-0.25 / -0.70%
|
35.55
|
35.65
|
35.40
|
35.40
|
35.40
|
28.48
|
5,600
|
|
|
8/2/2022
|
0.00 / 0.00%
|
35.50
|
35.65
|
35.50
|
35.65
|
35.52
|
28.68
|
7,500
|
|
|
8/1/2022
|
+0.15 / +0.42%
|
35.45
|
35.65
|
35.45
|
35.65
|
35.49
|
28.68
|
8,400
|
|
|
7/29/2022
|
+0.30 / +0.85%
|
35.80
|
35.80
|
35.10
|
35.50
|
35.41
|
28.56
|
700
|
|
|
7/28/2022
|
+0.15 / +0.43%
|
35.10
|
35.20
|
35.00
|
35.20
|
35.04
|
28.32
|
10,800
|
|
|
7/27/2022
|
-0.55 / -1.54%
|
35.50
|
35.50
|
35.05
|
35.05
|
35.21
|
28.20
|
7,000
|
|
|
7/26/2022
|
+0.10 / +0.28%
|
35.70
|
35.70
|
35.60
|
35.60
|
35.63
|
28.64
|
1,200
|
|
|
7/25/2022
|
-0.20 / -0.56%
|
35.60
|
35.60
|
35.50
|
35.50
|
35.57
|
28.56
|
5,900
|
|
|
7/22/2022
|
+0.20 / +0.56%
|
36.00
|
36.00
|
35.50
|
35.70
|
35.92
|
28.72
|
3,300
|
|
|
7/21/2022
|
-0.90 / -2.47%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.76
|
28.56
|
2,900
|
|
|
7/20/2022
|
-0.10 / -0.27%
|
36.00
|
36.40
|
35.50
|
36.40
|
35.71
|
29.28
|
5,700
|
|
|
7/19/2022
|
+0.30 / +0.83%
|
36.70
|
36.70
|
35.15
|
36.50
|
35.70
|
29.36
|
5,200
|
|
|
7/18/2022
|
+0.05 / +0.14%
|
36.50
|
36.90
|
36.15
|
36.20
|
36.22
|
29.12
|
2,600
|
|
|
7/15/2022
|
-0.20 / -0.55%
|
36.50
|
36.50
|
36.15
|
36.15
|
36.40
|
29.08
|
11,300
|
|
|
7/14/2022
|
-0.10 / -0.27%
|
36.50
|
36.50
|
36.35
|
36.35
|
36.38
|
29.24
|
500
|
|
|
7/13/2022
|
-0.05 / -0.14%
|
36.00
|
36.45
|
35.80
|
36.45
|
36.01
|
29.32
|
1,100
|
|
|
7/12/2022
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
29.36
|
0
|
|
|
7/11/2022
|
+0.10 / +0.27%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
29.36
|
9,000
|
|
|
7/8/2022
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
29.28
|
0
|
|
|
7/7/2022
|
-0.10 / -0.27%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
29.28
|
200
|
|
|
7/6/2022
|
+0.50 / +1.39%
|
36.10
|
36.50
|
36.00
|
36.50
|
36.02
|
29.36
|
5,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|