Closing price on 9/8/2021
|
|
Open |
33.05 |
High |
34.00 |
Low |
33.00 |
Volume |
24,900 |
Split-adjusted Price |
25.19 |
|
|
CLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2021
|
-0.60 / -1.76%
|
33.05
|
34.00
|
33.00
|
33.40
|
33.49
|
25.19
|
24,900
|
|
9/7/2021
|
-0.60 / -1.73%
|
34.60
|
34.90
|
33.80
|
34.00
|
34.21
|
25.65
|
46,300
|
|
9/6/2021
|
+0.50 / +1.47%
|
34.20
|
34.60
|
34.10
|
34.60
|
34.28
|
26.10
|
46,000
|
|
9/1/2021
|
+0.45 / +1.34%
|
33.65
|
34.10
|
33.60
|
34.10
|
33.93
|
25.72
|
30,300
|
|
8/31/2021
|
+0.15 / +0.45%
|
33.45
|
33.65
|
33.45
|
33.65
|
33.48
|
25.38
|
15,500
|
|
8/30/2021
|
+0.30 / +0.90%
|
33.25
|
33.60
|
33.25
|
33.50
|
33.56
|
25.27
|
5,900
|
|
8/27/2021
|
-0.40 / -1.19%
|
33.10
|
33.45
|
33.00
|
33.20
|
33.05
|
25.04
|
21,000
|
|
8/26/2021
|
0.00 / 0.00%
|
34.20
|
34.20
|
33.00
|
33.60
|
33.05
|
25.34
|
12,200
|
|
8/25/2021
|
-0.60 / -1.75%
|
33.50
|
33.60
|
32.50
|
33.60
|
32.80
|
25.34
|
45,000
|
|
8/24/2021
|
-0.25 / -0.73%
|
32.60
|
34.20
|
32.60
|
34.20
|
32.85
|
25.80
|
52,600
|
|
8/23/2021
|
+0.15 / +0.44%
|
34.00
|
34.45
|
33.60
|
34.45
|
34.09
|
25.99
|
23,000
|
|
8/20/2021
|
+0.15 / +0.44%
|
34.90
|
35.10
|
33.50
|
34.30
|
34.45
|
25.87
|
62,700
|
|
8/19/2021
|
+1.15 / +3.48%
|
32.85
|
34.30
|
32.85
|
34.15
|
33.44
|
25.76
|
84,100
|
|
8/18/2021
|
0.00 / 0.00%
|
32.85
|
33.20
|
32.85
|
33.00
|
33.05
|
24.89
|
11,200
|
|
8/17/2021
|
-0.10 / -0.30%
|
33.10
|
33.40
|
32.80
|
33.00
|
33.20
|
24.89
|
29,100
|
|
8/16/2021
|
+0.10 / +0.30%
|
33.00
|
33.25
|
32.80
|
33.10
|
32.97
|
24.97
|
20,600
|
|
8/13/2021
|
-0.25 / -0.75%
|
32.80
|
33.30
|
32.60
|
33.00
|
32.84
|
24.89
|
13,400
|
|
8/12/2021
|
+0.30 / +0.91%
|
33.00
|
33.30
|
32.70
|
33.25
|
33.11
|
25.08
|
23,500
|
|
8/11/2021
|
+0.35 / +1.07%
|
33.00
|
33.00
|
32.70
|
32.95
|
32.86
|
24.85
|
11,900
|
|
8/10/2021
|
+0.10 / +0.31%
|
32.25
|
32.60
|
32.25
|
32.60
|
32.47
|
24.59
|
8,100
|
|
8/9/2021
|
+0.20 / +0.62%
|
32.10
|
32.50
|
32.00
|
32.50
|
32.06
|
24.51
|
6,800
|
|
8/6/2021
|
-0.40 / -1.22%
|
32.50
|
33.00
|
32.00
|
32.30
|
32.32
|
24.36
|
5,600
|
|
8/5/2021
|
0.00 / 0.00%
|
33.00
|
33.10
|
32.70
|
32.70
|
32.82
|
24.67
|
13,100
|
|
8/4/2021
|
+0.20 / +0.62%
|
32.60
|
32.70
|
32.60
|
32.70
|
32.60
|
24.67
|
900
|
|
8/3/2021
|
-0.30 / -0.91%
|
32.50
|
33.20
|
32.50
|
32.50
|
32.94
|
24.51
|
3,400
|
|
8/2/2021
|
-0.20 / -0.61%
|
33.10
|
33.10
|
32.80
|
32.80
|
32.84
|
24.74
|
8,100
|
|
7/30/2021
|
+0.20 / +0.61%
|
32.80
|
33.20
|
32.30
|
33.00
|
33.01
|
24.89
|
11,300
|
|
7/29/2021
|
+0.80 / +2.50%
|
32.00
|
32.80
|
32.00
|
32.80
|
32.76
|
24.74
|
2,900
|
|
7/28/2021
|
-0.20 / -0.62%
|
32.20
|
33.40
|
32.00
|
32.00
|
32.58
|
24.14
|
8,900
|
|
7/27/2021
|
-0.10 / -0.31%
|
32.30
|
32.50
|
32.20
|
32.20
|
32.39
|
24.29
|
4,600
|
|
|