|
Closing price on 4/13/2022
|
|
| Open |
33.60 |
| High |
33.60 |
| Low |
33.60 |
| Volume |
900 |
| Split-adjusted Price |
28.90 |
|
|
CLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2022
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
28.90
|
900
|
|
|
4/12/2022
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
28.90
|
0
|
|
|
4/8/2022
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
28.90
|
60
|
|
|
4/7/2022
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
28.90
|
500
|
|
|
4/6/2022
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
28.90
|
0
|
|
|
4/5/2022
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.60
|
33.60
|
33.79
|
28.90
|
1,600
|
|
|
4/4/2022
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
28.90
|
0
|
|
|
4/1/2022
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
28.90
|
0
|
|
|
3/31/2022
|
+0.50 / +1.51%
|
33.50
|
33.60
|
33.50
|
33.60
|
33.55
|
28.90
|
5,000
|
|
|
3/30/2022
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
28.47
|
6,000
|
|
|
3/29/2022
|
+0.10 / +0.30%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
28.47
|
100
|
|
|
3/28/2022
|
+3.00 / +10.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
28.39
|
200
|
|
|
3/25/2022
|
-2.10 / -6.54%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.81
|
600
|
|
|
3/24/2022
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
27.61
|
0
|
|
|
3/23/2022
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
27.61
|
0
|
|
|
3/22/2022
|
-0.90 / -2.73%
|
32.90
|
36.30
|
32.10
|
32.10
|
35.48
|
27.61
|
3,600
|
|
|
3/21/2022
|
-0.30 / -0.90%
|
33.00
|
33.10
|
33.00
|
33.00
|
33.08
|
28.39
|
5,200
|
|
|
3/18/2022
|
+3.00 / +9.90%
|
33.20
|
33.30
|
33.20
|
33.30
|
33.29
|
28.65
|
2,800
|
|
|
3/17/2022
|
+2.70 / +9.78%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
26.07
|
1,300
|
|
|
3/16/2022
|
-2.60 / -8.61%
|
33.10
|
33.20
|
27.60
|
27.60
|
33.01
|
23.74
|
3,100
|
|
|
3/15/2022
|
-3.30 / -9.85%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
25.98
|
100
|
|
|
3/14/2022
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
28.82
|
100
|
|
|
3/11/2022
|
+1.40 / +4.36%
|
35.30
|
35.30
|
33.50
|
33.50
|
33.59
|
28.82
|
1,900
|
|
|
3/10/2022
|
+0.90 / +2.88%
|
31.20
|
32.50
|
31.20
|
32.10
|
32.29
|
27.61
|
6,500
|
|
|
3/9/2022
|
-0.10 / -0.32%
|
31.20
|
31.20
|
31.00
|
31.20
|
31.18
|
26.84
|
3,500
|
|
|
3/8/2022
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
26.93
|
0
|
|
|
3/7/2022
|
-0.70 / -2.19%
|
31.50
|
31.50
|
31.30
|
31.30
|
31.49
|
26.93
|
5,300
|
|
|
3/4/2022
|
-0.40 / -1.23%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.53
|
200
|
|
|
3/3/2022
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
27.87
|
0
|
|
|
3/2/2022
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
27.87
|
0
|
|
|