|
Closing price on 5/25/2026
|
|
| Open |
26.20 |
| High |
26.50 |
| Low |
26.10 |
| Volume |
43,300 |
| Split-adjusted Price |
26.30 |
|
|
CLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2026
|
0.00 / 0.00%
|
26.20
|
26.50
|
26.10
|
26.30
|
26.30
|
26.30
|
43,300
|
|
|
5/22/2026
|
+0.10 / +0.38%
|
26.50
|
26.70
|
25.90
|
26.30
|
26.30
|
26.30
|
386,600
|
|
|
5/21/2026
|
+0.30 / +1.15%
|
26.00
|
26.60
|
25.80
|
26.30
|
26.20
|
26.30
|
424,200
|
|
|
5/20/2026
|
+0.30 / +1.17%
|
25.70
|
26.30
|
25.50
|
26.00
|
26.00
|
26.00
|
171,100
|
|
|
5/19/2026
|
-0.30 / -1.16%
|
25.50
|
26.00
|
25.50
|
25.60
|
25.70
|
25.60
|
23,500
|
|
|
5/18/2026
|
-1.10 / -4.10%
|
26.20
|
26.50
|
25.30
|
25.70
|
25.90
|
25.70
|
26,900
|
|
|
5/15/2026
|
-0.30 / -1.13%
|
26.70
|
27.70
|
26.00
|
26.30
|
26.80
|
26.30
|
43,400
|
|
|
5/14/2026
|
+0.40 / +1.52%
|
26.40
|
26.90
|
26.00
|
26.80
|
26.60
|
26.80
|
36,200
|
|
|
5/13/2026
|
+0.50 / +1.94%
|
25.80
|
26.70
|
25.70
|
26.30
|
26.40
|
26.30
|
59,400
|
|
|
5/12/2026
|
-3.10 / -10.65%
|
27.00
|
27.00
|
25.40
|
26.00
|
25.80
|
26.00
|
64,400
|
|
|
5/11/2026
|
-4.70 / -14.78%
|
31.50
|
31.60
|
27.10
|
27.10
|
29.10
|
27.10
|
59,800
|
|
|
5/8/2026
|
+3.10 / +10.73%
|
33.20
|
33.20
|
28.70
|
32.00
|
31.80
|
32.00
|
95,900
|
|
|
5/7/2026
|
+3.40 / +13.49%
|
28.90
|
28.90
|
28.00
|
28.60
|
28.90
|
28.60
|
189,500
|
|
|
5/6/2026
|
+7.20 / +40.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
2,000
|
|
|