Closing price on 10/19/2021
|
|
Open |
32.20 |
High |
32.20 |
Low |
29.50 |
Volume |
1,800 |
Split-adjusted Price |
27.61 |
|
|
CLM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2021
|
+0.10 / +0.31%
|
32.20
|
32.20
|
29.50
|
32.10
|
30.56
|
27.61
|
1,800
|
|
10/18/2021
|
+2.00 / +6.67%
|
29.60
|
32.00
|
29.60
|
32.00
|
30.00
|
27.53
|
200
|
|
10/15/2021
|
+0.60 / +2.04%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.81
|
100
|
|
10/14/2021
|
-3.10 / -9.54%
|
32.00
|
32.00
|
29.40
|
29.40
|
30.00
|
25.29
|
6,200
|
|
10/13/2021
|
-3.60 / -9.97%
|
32.60
|
32.60
|
32.50
|
32.50
|
32.50
|
27.96
|
3,700
|
|
10/12/2021
|
-4.00 / -9.98%
|
36.20
|
36.20
|
36.10
|
36.10
|
36.10
|
31.06
|
4,000
|
|
10/11/2021
|
-4.40 / -9.89%
|
44.50
|
44.50
|
40.10
|
40.10
|
43.00
|
34.50
|
2,000
|
|
10/8/2021
|
+4.00 / +9.88%
|
44.50
|
44.50
|
44.00
|
44.50
|
44.49
|
38.28
|
16,700
|
|
10/7/2021
|
+3.60 / +9.76%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
34.84
|
1,200
|
|
10/6/2021
|
+3.30 / +9.82%
|
34.00
|
36.90
|
33.60
|
36.90
|
36.33
|
31.74
|
4,900
|
|
10/5/2021
|
+3.00 / +9.80%
|
33.60
|
33.60
|
33.40
|
33.60
|
33.45
|
28.90
|
2,900
|
|
10/4/2021
|
+2.70 / +9.68%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
26.32
|
1,100
|
|
10/1/2021
|
+2.50 / +9.84%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
24.00
|
600
|
|
9/30/2021
|
+2.30 / +9.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
21.85
|
500
|
|
9/29/2021
|
+2.10 / +10.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
19.87
|
100
|
|
9/28/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.07
|
0
|
|
9/27/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.07
|
0
|
|
9/24/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.07
|
0
|
|
9/23/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.07
|
0
|
|
9/22/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.07
|
0
|
|
9/21/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.07
|
0
|
|
9/20/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.07
|
0
|
|
9/17/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.07
|
0
|
|
9/16/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.07
|
0
|
|
9/15/2021
|
-2.30 / -9.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.07
|
100
|
|
9/14/2021
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.04
|
0
|
|
9/13/2021
|
+2.10 / +9.91%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.04
|
100
|
|
9/10/2021
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.24
|
0
|
|
9/9/2021
|
-2.30 / -9.79%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.24
|
100
|
|
9/8/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.22
|
0
|
|
|