Closing price on 10/26/2022
|
|
Open |
60.00 |
High |
70.00 |
Low |
60.00 |
Volume |
300 |
Split-adjusted Price |
64.03 |
|
|
CLM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2022
|
+3.50 / +5.26%
|
60.00
|
70.00
|
60.00
|
70.00
|
66.67
|
64.03
|
300
|
|
10/25/2022
|
-7.30 / -9.89%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
60.83
|
1,300
|
|
10/24/2022
|
-8.20 / -10.00%
|
73.80
|
74.00
|
73.80
|
73.80
|
73.82
|
67.51
|
1,900
|
|
10/21/2022
|
-5.00 / -5.75%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
75.01
|
1,500
|
|
10/20/2022
|
-3.00 / -3.33%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
79.58
|
100
|
|
10/19/2022
|
0.00 / 0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
82.32
|
0
|
|
10/18/2022
|
+5.00 / +5.88%
|
85.00
|
90.00
|
85.00
|
90.00
|
85.31
|
82.32
|
8,000
|
|
10/17/2022
|
-5.00 / -5.56%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
77.75
|
2,000
|
|
10/14/2022
|
0.00 / 0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
82.32
|
0
|
|
10/13/2022
|
0.00 / 0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
82.32
|
0
|
|
10/12/2022
|
0.00 / 0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
82.32
|
0
|
|
10/11/2022
|
0.00 / 0.00%
|
85.00
|
90.00
|
85.00
|
90.00
|
86.00
|
82.32
|
4,100
|
|
10/10/2022
|
0.00 / 0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
82.32
|
1,500
|
|
10/7/2022
|
-2.00 / -2.17%
|
91.90
|
91.90
|
87.00
|
90.00
|
89.95
|
82.32
|
4,800
|
|
10/6/2022
|
+2.20 / +2.45%
|
89.90
|
92.00
|
89.90
|
92.00
|
90.36
|
84.15
|
5,000
|
|
10/5/2022
|
0.00 / 0.00%
|
89.80
|
89.80
|
89.80
|
89.80
|
89.80
|
82.14
|
0
|
|
10/4/2022
|
-0.20 / -0.22%
|
89.90
|
89.90
|
89.80
|
89.80
|
89.85
|
82.14
|
200
|
|
10/3/2022
|
0.00 / 0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
82.32
|
0
|
|
9/30/2022
|
+7.00 / +8.43%
|
83.80
|
90.00
|
83.80
|
90.00
|
86.84
|
82.32
|
8,300
|
|
9/29/2022
|
-3.10 / -3.60%
|
85.00
|
85.00
|
83.00
|
83.00
|
84.33
|
75.92
|
300
|
|
9/28/2022
|
-4.00 / -4.44%
|
86.00
|
86.10
|
86.00
|
86.10
|
86.03
|
78.76
|
1,600
|
|
9/27/2022
|
+3.10 / +3.56%
|
87.00
|
90.10
|
86.50
|
90.10
|
88.29
|
82.42
|
17,800
|
|
9/26/2022
|
+3.00 / +3.57%
|
84.00
|
87.00
|
84.00
|
87.00
|
85.57
|
79.58
|
7,700
|
|
9/23/2022
|
-2.00 / -2.33%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
76.84
|
1,000
|
|
9/22/2022
|
+1.00 / +1.18%
|
83.00
|
86.00
|
83.00
|
86.00
|
85.46
|
78.67
|
9,000
|
|
9/21/2022
|
0.00 / 0.00%
|
84.00
|
85.00
|
84.00
|
85.00
|
84.96
|
77.75
|
2,500
|
|
9/20/2022
|
+2.00 / +2.41%
|
83.00
|
85.00
|
83.00
|
85.00
|
83.82
|
77.75
|
3,900
|
|
9/19/2022
|
-4.00 / -4.60%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
75.92
|
5,400
|
|
9/16/2022
|
0.00 / 0.00%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
79.58
|
0
|
|
9/15/2022
|
+6.50 / +8.07%
|
81.50
|
87.00
|
81.50
|
87.00
|
84.48
|
79.58
|
3,100
|
|
|