|
Closing price on 8/4/2022
|
|
| Open |
35.65 |
| High |
35.65 |
| Low |
35.50 |
| Volume |
1,300 |
| Split-adjusted Price |
26.64 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
+0.25 / +0.71%
|
35.65
|
35.65
|
35.50
|
35.65
|
35.63
|
26.64
|
1,300
|
|
|
8/3/2022
|
-0.25 / -0.70%
|
35.55
|
35.65
|
35.40
|
35.40
|
35.40
|
26.45
|
5,600
|
|
|
8/2/2022
|
0.00 / 0.00%
|
35.50
|
35.65
|
35.50
|
35.65
|
35.52
|
26.64
|
7,500
|
|
|
8/1/2022
|
+0.15 / +0.42%
|
35.45
|
35.65
|
35.45
|
35.65
|
35.49
|
26.64
|
8,400
|
|
|
7/29/2022
|
+0.30 / +0.85%
|
35.80
|
35.80
|
35.10
|
35.50
|
35.41
|
26.53
|
700
|
|
|
7/28/2022
|
+0.15 / +0.43%
|
35.10
|
35.20
|
35.00
|
35.20
|
35.04
|
26.30
|
10,800
|
|
|
7/27/2022
|
-0.55 / -1.54%
|
35.50
|
35.50
|
35.05
|
35.05
|
35.21
|
26.19
|
7,000
|
|
|
7/26/2022
|
+0.10 / +0.28%
|
35.70
|
35.70
|
35.60
|
35.60
|
35.63
|
26.60
|
1,200
|
|
|
7/25/2022
|
-0.20 / -0.56%
|
35.60
|
35.60
|
35.50
|
35.50
|
35.57
|
26.53
|
5,900
|
|
|
7/22/2022
|
+0.20 / +0.56%
|
36.00
|
36.00
|
35.50
|
35.70
|
35.92
|
26.68
|
3,300
|
|
|
7/21/2022
|
-0.90 / -2.47%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.76
|
26.53
|
2,900
|
|
|
7/20/2022
|
-0.10 / -0.27%
|
36.00
|
36.40
|
35.50
|
36.40
|
35.71
|
27.20
|
5,700
|
|
|
7/19/2022
|
+0.30 / +0.83%
|
36.70
|
36.70
|
35.15
|
36.50
|
35.70
|
27.27
|
5,200
|
|
|
7/18/2022
|
+0.05 / +0.14%
|
36.50
|
36.90
|
36.15
|
36.20
|
36.22
|
27.05
|
2,600
|
|
|
7/15/2022
|
-0.20 / -0.55%
|
36.50
|
36.50
|
36.15
|
36.15
|
36.40
|
27.01
|
11,300
|
|
|
7/14/2022
|
-0.10 / -0.27%
|
36.50
|
36.50
|
36.35
|
36.35
|
36.38
|
27.16
|
500
|
|
|
7/13/2022
|
-0.05 / -0.14%
|
36.00
|
36.45
|
35.80
|
36.45
|
36.01
|
27.24
|
1,100
|
|
|
7/12/2022
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
27.27
|
0
|
|
|
7/11/2022
|
+0.10 / +0.27%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
27.27
|
9,000
|
|
|
7/8/2022
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
27.20
|
0
|
|
|
7/7/2022
|
-0.10 / -0.27%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
27.20
|
200
|
|
|
7/6/2022
|
+0.50 / +1.39%
|
36.10
|
36.50
|
36.00
|
36.50
|
36.02
|
27.27
|
5,300
|
|
|
7/5/2022
|
-0.50 / -1.37%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.08
|
26.90
|
12,900
|
|
|
7/4/2022
|
0.00 / 0.00%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.03
|
27.27
|
1,500
|
|
|
7/1/2022
|
+0.20 / +0.55%
|
37.00
|
37.00
|
36.00
|
36.50
|
36.03
|
27.27
|
19,900
|
|
|
6/30/2022
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.30
|
36.30
|
36.57
|
27.13
|
2,800
|
|
|
6/29/2022
|
-0.50 / -1.36%
|
35.10
|
36.30
|
35.05
|
36.30
|
35.50
|
27.13
|
1,900
|
|
|
6/28/2022
|
+1.80 / +5.14%
|
35.00
|
36.80
|
35.00
|
36.80
|
35.65
|
27.50
|
6,400
|
|
|
6/27/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.05
|
26.15
|
17,900
|
|
|
6/24/2022
|
-1.55 / -4.24%
|
36.50
|
36.95
|
35.00
|
35.00
|
35.43
|
26.15
|
25,500
|
|
|