Closing price on 5/17/2023
|
|
Open |
58.10 |
High |
58.20 |
Low |
55.00 |
Volume |
400 |
Split-adjusted Price |
55.99 |
|
|
CLM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2023
|
+0.10 / +0.17%
|
58.10
|
58.20
|
55.00
|
58.20
|
57.35
|
55.99
|
400
|
|
5/16/2023
|
+0.10 / +0.17%
|
58.40
|
58.50
|
58.10
|
58.10
|
58.34
|
55.89
|
800
|
|
5/15/2023
|
-4.50 / -6.87%
|
65.00
|
65.00
|
61.00
|
61.00
|
63.00
|
55.80
|
700
|
|
5/12/2023
|
+3.50 / +5.65%
|
58.80
|
65.90
|
58.50
|
65.50
|
58.80
|
59.91
|
8,000
|
|
5/11/2023
|
+2.00 / +3.33%
|
59.10
|
62.00
|
58.50
|
62.00
|
58.72
|
56.71
|
8,200
|
|
5/10/2023
|
-0.90 / -1.48%
|
60.90
|
60.90
|
60.00
|
60.00
|
60.70
|
54.88
|
5,100
|
|
5/9/2023
|
-0.10 / -0.16%
|
61.00
|
61.00
|
60.90
|
60.90
|
60.99
|
55.71
|
20,400
|
|
5/8/2023
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
55.80
|
23,400
|
|
5/5/2023
|
-2.00 / -3.17%
|
62.90
|
62.90
|
61.00
|
61.00
|
61.20
|
55.80
|
4,000
|
|
5/4/2023
|
-2.00 / -3.08%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
57.63
|
4,000
|
|
4/28/2023
|
-3.00 / -4.41%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
59.46
|
5,300
|
|
4/27/2023
|
+5.50 / +8.80%
|
63.00
|
68.00
|
63.00
|
68.00
|
64.76
|
62.20
|
900
|
|
4/26/2023
|
-0.50 / -0.79%
|
63.00
|
63.00
|
62.50
|
62.50
|
62.86
|
57.17
|
12,900
|
|
4/25/2023
|
0.00 / 0.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
57.63
|
9,000
|
|
4/24/2023
|
-7.00 / -10.00%
|
65.00
|
65.00
|
63.00
|
63.00
|
63.01
|
57.63
|
26,000
|
|
4/21/2023
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
64.03
|
0
|
|
4/20/2023
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
64.03
|
0
|
|
4/19/2023
|
-2.80 / -3.85%
|
68.00
|
70.00
|
66.00
|
70.00
|
68.00
|
64.03
|
1,000
|
|
4/18/2023
|
0.00 / 0.00%
|
72.80
|
72.80
|
72.80
|
72.80
|
72.80
|
66.59
|
0
|
|
4/17/2023
|
0.00 / 0.00%
|
72.80
|
72.80
|
72.80
|
72.80
|
72.80
|
66.59
|
0
|
|
4/14/2023
|
0.00 / 0.00%
|
72.80
|
72.80
|
72.80
|
72.80
|
72.80
|
66.59
|
0
|
|
4/13/2023
|
0.00 / 0.00%
|
72.80
|
72.80
|
72.80
|
72.80
|
72.80
|
66.59
|
0
|
|
4/12/2023
|
+0.50 / +0.69%
|
72.80
|
72.80
|
72.80
|
72.80
|
72.80
|
66.59
|
100
|
|
4/11/2023
|
0.00 / 0.00%
|
72.30
|
72.30
|
72.30
|
72.30
|
72.30
|
66.13
|
0
|
|
4/10/2023
|
+4.30 / +6.32%
|
72.30
|
72.30
|
72.30
|
72.30
|
72.30
|
66.13
|
100
|
|
4/7/2023
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
62.20
|
0
|
|
4/6/2023
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
62.20
|
0
|
|
4/5/2023
|
+2.00 / +3.03%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
62.20
|
200
|
|
4/4/2023
|
-6.60 / -9.09%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
60.37
|
200
|
|
4/3/2023
|
0.00 / 0.00%
|
72.60
|
72.60
|
72.60
|
72.60
|
72.60
|
66.41
|
0
|
|
|