Closing price on 2/17/2023
|
|
Open |
66.10 |
High |
66.10 |
Low |
66.10 |
Volume |
0 |
Split-adjusted Price |
60.46 |
|
|
CLM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2023
|
0.00 / 0.00%
|
66.10
|
66.10
|
66.10
|
66.10
|
66.10
|
60.46
|
0
|
|
2/16/2023
|
0.00 / 0.00%
|
66.10
|
66.10
|
66.10
|
66.10
|
66.10
|
60.46
|
0
|
|
2/15/2023
|
+4.90 / +8.01%
|
55.20
|
67.00
|
55.20
|
66.10
|
58.40
|
60.46
|
1,500
|
|
2/14/2023
|
0.00 / 0.00%
|
61.20
|
61.20
|
61.20
|
61.20
|
61.20
|
55.98
|
0
|
|
2/13/2023
|
-6.80 / -10.00%
|
62.00
|
62.00
|
61.20
|
61.20
|
61.82
|
55.98
|
1,300
|
|
2/10/2023
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
62.20
|
0
|
|
2/9/2023
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
62.20
|
0
|
|
2/8/2023
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
62.20
|
0
|
|
2/7/2023
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
62.20
|
0
|
|
2/6/2023
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
62.20
|
1,700
|
|
2/3/2023
|
-0.40 / -0.58%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
62.20
|
400
|
|
2/2/2023
|
0.00 / 0.00%
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
62.57
|
0
|
|
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
|
|
|