|
Closing price on 9/14/2026
|
|
| Open |
26.80 |
| High |
26.90 |
| Low |
26.60 |
| Volume |
40,300 |
| Split-adjusted Price |
23.85 |
|
|
CLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2026
|
-0.10 / -0.37%
|
26.80
|
26.90
|
26.60
|
26.70
|
26.60
|
23.85
|
40,300
|
|
|
9/11/2026
|
-0.50 / -1.85%
|
27.00
|
27.10
|
26.50
|
26.60
|
26.80
|
23.76
|
53,000
|
|
|
9/10/2026
|
0.00 / 0.00%
|
27.10
|
27.30
|
26.90
|
27.20
|
27.10
|
24.30
|
59,100
|
|
|
9/9/2026
|
-0.20 / -0.73%
|
27.30
|
27.60
|
27.10
|
27.20
|
27.20
|
24.30
|
51,000
|
|
|
9/8/2026
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.20
|
27.40
|
27.40
|
24.48
|
44,300
|
|
|
9/7/2026
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.30
|
27.50
|
27.40
|
24.57
|
56,500
|
|
|
9/4/2026
|
+0.20 / +0.73%
|
27.30
|
27.70
|
27.30
|
27.60
|
27.50
|
24.66
|
63,900
|
|
|
9/3/2026
|
-0.20 / -0.72%
|
27.50
|
27.60
|
27.10
|
27.40
|
27.40
|
24.48
|
72,200
|
|
|
8/28/2026
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.40
|
27.60
|
27.60
|
24.66
|
124,700
|
|
|
8/27/2026
|
-0.10 / -0.36%
|
28.10
|
28.20
|
27.80
|
27.90
|
27.90
|
24.93
|
56,900
|
|
|
8/26/2026
|
-0.10 / -0.36%
|
28.20
|
28.30
|
27.80
|
28.00
|
28.00
|
25.01
|
61,900
|
|
|
8/25/2026
|
-0.20 / -0.70%
|
27.90
|
28.30
|
27.90
|
28.20
|
28.10
|
25.19
|
405,600
|
|
|
8/24/2026
|
-0.50 / -1.74%
|
28.70
|
28.90
|
27.80
|
28.20
|
28.40
|
25.19
|
446,000
|
|
|
8/21/2026
|
+0.20 / +0.70%
|
29.00
|
29.00
|
28.50
|
28.70
|
28.70
|
25.64
|
433,900
|
|
|
8/20/2026
|
+0.70 / +2.51%
|
28.30
|
28.70
|
28.00
|
28.60
|
28.50
|
25.55
|
367,200
|
|
|
8/19/2026
|
+0.80 / +2.93%
|
27.50
|
28.10
|
27.50
|
28.10
|
27.90
|
25.10
|
398,500
|
|
|
8/18/2026
|
+0.40 / +1.48%
|
26.80
|
27.50
|
26.60
|
27.40
|
27.30
|
24.48
|
336,100
|
|
|
8/17/2026
|
-0.20 / -0.73%
|
27.00
|
27.40
|
26.80
|
27.20
|
27.00
|
24.30
|
53,500
|
|
|
8/14/2026
|
-0.40 / -1.44%
|
27.70
|
27.70
|
27.20
|
27.30
|
27.40
|
24.39
|
134,500
|
|
|
8/13/2026
|
-0.50 / -1.81%
|
27.80
|
27.80
|
27.20
|
27.20
|
27.70
|
24.30
|
95,700
|
|
|
8/12/2026
|
+0.10 / +0.36%
|
27.50
|
27.90
|
27.50
|
27.60
|
27.70
|
24.66
|
102,500
|
|
|
8/11/2026
|
0.00 / 0.00%
|
27.40
|
27.80
|
27.20
|
27.40
|
27.50
|
24.48
|
115,500
|
|
|
8/10/2026
|
+0.20 / +0.73%
|
26.80
|
27.80
|
26.80
|
27.60
|
27.40
|
24.66
|
69,000
|
|
|
8/7/2026
|
0.00 / 0.00%
|
27.30
|
27.70
|
27.20
|
27.70
|
27.40
|
24.75
|
363,900
|
|
|
8/6/2026
|
-0.50 / -1.79%
|
27.80
|
28.00
|
27.30
|
27.40
|
27.70
|
24.48
|
320,700
|
|
|
8/5/2026
|
-0.30 / -1.07%
|
27.90
|
28.10
|
27.70
|
27.80
|
27.90
|
24.84
|
211,200
|
|
|
8/4/2026
|
-0.20 / -0.71%
|
28.50
|
28.90
|
27.90
|
28.00
|
28.10
|
25.01
|
341,100
|
|
|
8/3/2026
|
+1.40 / +5.09%
|
28.20
|
29.00
|
28.00
|
28.90
|
28.20
|
25.82
|
426,000
|
|
|
7/31/2026
|
+1.80 / +6.82%
|
27.00
|
28.40
|
26.80
|
28.20
|
27.50
|
25.19
|
592,100
|
|
|
7/30/2026
|
+0.20 / +0.76%
|
26.80
|
26.80
|
26.20
|
26.60
|
26.40
|
23.76
|
325,200
|
|
|