Closing price on 6/8/2023
|
|
Open |
55.50 |
High |
55.50 |
Low |
55.50 |
Volume |
21,000 |
Split-adjusted Price |
53.39 |
|
|
CLM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2023
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
53.39
|
21,000
|
|
6/7/2023
|
+1.00 / +1.83%
|
54.90
|
55.50
|
54.90
|
55.50
|
55.10
|
53.39
|
400
|
|
6/6/2023
|
-2.20 / -3.88%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
52.43
|
21,200
|
|
6/5/2023
|
0.00 / 0.00%
|
56.70
|
56.70
|
56.70
|
56.70
|
56.70
|
54.55
|
0
|
|
6/2/2023
|
+0.30 / +0.53%
|
56.00
|
56.70
|
56.00
|
56.70
|
56.23
|
54.55
|
21,900
|
|
6/1/2023
|
-0.10 / -0.18%
|
56.40
|
56.40
|
56.40
|
56.40
|
56.40
|
54.26
|
100
|
|
5/31/2023
|
-0.50 / -0.88%
|
56.70
|
56.70
|
56.50
|
56.50
|
56.57
|
54.35
|
600
|
|
5/30/2023
|
-0.70 / -1.21%
|
56.10
|
57.00
|
56.00
|
57.00
|
56.27
|
54.84
|
22,501
|
|
5/29/2023
|
0.00 / 0.00%
|
57.70
|
57.70
|
57.70
|
57.70
|
57.70
|
55.51
|
0
|
|
5/26/2023
|
+0.70 / +1.23%
|
57.00
|
57.70
|
52.20
|
57.70
|
55.95
|
55.51
|
1,100
|
|
5/25/2023
|
-0.80 / -1.38%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
54.84
|
1,400
|
|
5/24/2023
|
-0.10 / -0.17%
|
57.80
|
57.80
|
57.80
|
57.80
|
57.80
|
55.61
|
800
|
|
5/23/2023
|
+0.10 / +0.17%
|
57.90
|
57.90
|
57.90
|
57.90
|
57.90
|
55.70
|
100
|
|
5/22/2023
|
0.00 / 0.00%
|
57.80
|
57.90
|
57.80
|
57.80
|
57.81
|
55.61
|
1,000
|
|
5/19/2023
|
-0.10 / -0.17%
|
57.90
|
57.90
|
57.80
|
57.80
|
57.81
|
55.61
|
1,200
|
|
5/18/2023
|
-0.30 / -0.52%
|
58.40
|
58.40
|
57.90
|
57.90
|
58.25
|
55.70
|
600
|
|
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
|
|
|