|
Closing price on 2/1/2023
|
|
| Open |
68.20 |
| High |
74.20 |
| Low |
68.00 |
| Volume |
3,000 |
| Split-adjusted Price |
62.57 |
|
|
CLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
+0.40 / +0.59%
|
68.20
|
74.20
|
68.00
|
68.40
|
70.69
|
62.57
|
3,000
|
|
|
1/31/2023
|
-2.60 / -3.68%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
62.20
|
100
|
|
|
1/30/2023
|
+6.40 / +9.97%
|
70.60
|
70.60
|
68.00
|
70.60
|
70.46
|
64.58
|
3,800
|
|
|
1/27/2023
|
+5.80 / +9.93%
|
63.80
|
64.20
|
63.00
|
64.20
|
63.91
|
58.72
|
5,600
|
|
|
1/19/2023
|
-2.60 / -4.26%
|
59.70
|
59.70
|
58.40
|
58.40
|
58.51
|
53.42
|
1,200
|
|
|
1/18/2023
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
55.80
|
0
|
|
|
1/17/2023
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
55.80
|
0
|
|
|
1/16/2023
|
-1.30 / -2.09%
|
56.50
|
61.80
|
56.50
|
61.00
|
60.42
|
55.80
|
500
|
|
|
1/13/2023
|
0.00 / 0.00%
|
62.30
|
62.30
|
62.30
|
62.30
|
62.30
|
56.99
|
0
|
|
|
1/12/2023
|
+4.80 / +8.35%
|
62.30
|
62.30
|
62.30
|
62.30
|
62.30
|
56.99
|
200
|
|
|
1/11/2023
|
+4.50 / +8.49%
|
57.50
|
57.50
|
57.00
|
57.50
|
57.33
|
52.60
|
700
|
|
|
1/10/2023
|
+4.80 / +9.96%
|
45.00
|
53.00
|
43.60
|
53.00
|
46.99
|
48.48
|
3,400
|
|
|
1/9/2023
|
+1.20 / +2.55%
|
51.00
|
51.50
|
48.20
|
48.20
|
50.55
|
44.09
|
400
|
|
|
1/6/2023
|
+0.50 / +1.08%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
42.99
|
1,800
|
|
|
1/5/2023
|
+4.20 / +9.93%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
42.53
|
400
|
|
|
1/4/2023
|
-4.60 / -9.81%
|
46.10
|
46.90
|
42.30
|
42.30
|
43.36
|
38.69
|
8,400
|
|
|
1/3/2023
|
-2.30 / -4.67%
|
48.60
|
48.70
|
46.80
|
46.90
|
47.63
|
42.90
|
700
|
|
|
12/30/2022
|
-4.80 / -8.89%
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
45.00
|
200
|
|
|
12/29/2022
|
+4.80 / +9.76%
|
49.80
|
54.10
|
49.00
|
54.00
|
50.07
|
49.39
|
5,500
|
|
|
12/28/2022
|
-4.20 / -7.87%
|
49.30
|
57.70
|
49.20
|
49.20
|
52.64
|
45.00
|
500
|
|
|
12/27/2022
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.40
|
53.40
|
53.43
|
48.85
|
300
|
|
|
12/26/2022
|
0.00 / 0.00%
|
53.40
|
53.40
|
53.40
|
53.40
|
53.40
|
48.85
|
0
|
|
|
12/23/2022
|
0.00 / 0.00%
|
53.40
|
53.40
|
53.40
|
53.40
|
53.40
|
48.85
|
0
|
|
|
12/22/2022
|
+0.30 / +0.56%
|
51.00
|
53.50
|
51.00
|
53.40
|
52.63
|
48.85
|
300
|
|
|
12/21/2022
|
-5.30 / -9.08%
|
58.00
|
58.00
|
53.10
|
53.10
|
55.58
|
48.57
|
400
|
|
|
12/20/2022
|
-0.80 / -1.35%
|
58.40
|
58.40
|
58.40
|
58.40
|
58.40
|
53.42
|
100
|
|
|
12/19/2022
|
-6.50 / -9.89%
|
60.20
|
60.20
|
59.20
|
59.20
|
59.28
|
54.15
|
5,300
|
|
|
12/16/2022
|
+3.50 / +5.63%
|
57.20
|
65.70
|
57.20
|
65.70
|
63.24
|
60.10
|
700
|
|
|
12/15/2022
|
-6.80 / -9.86%
|
62.10
|
62.20
|
62.10
|
62.20
|
62.18
|
56.90
|
400
|
|
|
12/14/2022
|
+6.00 / +9.52%
|
67.60
|
69.00
|
67.60
|
69.00
|
67.90
|
63.12
|
700
|
|
|