Closing price on 11/24/2021
|
|
Open |
27.10 |
High |
29.90 |
Low |
27.10 |
Volume |
400 |
Split-adjusted Price |
25.72 |
|
|
CLM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2021
|
-0.10 / -0.33%
|
27.10
|
29.90
|
27.10
|
29.90
|
27.50
|
25.72
|
400
|
|
11/23/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.81
|
0
|
|
11/22/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.81
|
0
|
|
11/19/2021
|
0.00 / 0.00%
|
28.00
|
30.00
|
28.00
|
30.00
|
28.18
|
25.81
|
1,100
|
|
11/18/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.81
|
700
|
|
11/17/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.81
|
1,500
|
|
11/16/2021
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.90
|
30.00
|
30.00
|
25.81
|
900
|
|
11/15/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.81
|
0
|
|
11/12/2021
|
-2.00 / -6.25%
|
32.10
|
32.10
|
28.80
|
30.00
|
30.00
|
25.81
|
2,600
|
|
11/11/2021
|
+2.10 / +7.02%
|
27.10
|
32.00
|
27.10
|
32.00
|
30.00
|
27.53
|
300
|
|
11/10/2021
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
25.72
|
0
|
|
11/9/2021
|
-0.50 / -1.64%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
25.72
|
1,300
|
|
11/8/2021
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
26.15
|
0
|
|
11/5/2021
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
26.15
|
0
|
|
11/4/2021
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
26.15
|
0
|
|
11/3/2021
|
+0.90 / +3.05%
|
29.00
|
30.40
|
29.00
|
30.40
|
29.00
|
26.15
|
800
|
|
11/2/2021
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
25.38
|
0
|
|
11/1/2021
|
+1.00 / +3.51%
|
26.80
|
29.50
|
26.80
|
29.50
|
27.50
|
25.38
|
800
|
|
10/29/2021
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
24.52
|
500
|
|
10/28/2021
|
-2.80 / -8.89%
|
30.50
|
30.50
|
28.70
|
28.70
|
30.00
|
24.69
|
1,300
|
|
10/27/2021
|
+2.50 / +8.62%
|
29.00
|
31.50
|
29.00
|
31.50
|
30.00
|
27.10
|
400
|
|
10/26/2021
|
-2.50 / -7.94%
|
28.50
|
29.00
|
28.40
|
29.00
|
28.40
|
24.95
|
1,100
|
|
10/25/2021
|
+0.50 / +1.61%
|
31.50
|
32.00
|
31.50
|
31.50
|
32.00
|
27.10
|
1,000
|
|
10/22/2021
|
+2.10 / +7.27%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.00
|
26.67
|
900
|
|
10/21/2021
|
-3.20 / -9.97%
|
29.50
|
29.50
|
28.90
|
28.90
|
29.00
|
24.86
|
4,000
|
|
10/20/2021
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
27.61
|
2,000
|
|
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
|
|
|