Closing price on 7/26/2023
|
|
Open |
58.00 |
High |
58.10 |
Low |
58.00 |
Volume |
5,300 |
Split-adjusted Price |
55.89 |
|
|
CLM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2023
|
-0.20 / -0.34%
|
58.00
|
58.10
|
58.00
|
58.10
|
58.10
|
55.89
|
5,300
|
|
7/25/2023
|
+0.30 / +0.52%
|
56.00
|
58.80
|
56.00
|
58.30
|
57.85
|
56.09
|
400
|
|
7/24/2023
|
-0.80 / -1.36%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
55.80
|
4,500
|
|
7/21/2023
|
0.00 / 0.00%
|
58.80
|
58.80
|
58.80
|
58.80
|
58.80
|
56.57
|
300
|
|
7/20/2023
|
+0.80 / +1.38%
|
58.50
|
58.80
|
58.30
|
58.80
|
58.51
|
56.57
|
2,100
|
|
7/19/2023
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
55.80
|
200
|
|
7/18/2023
|
-3.90 / -6.30%
|
61.90
|
61.90
|
57.30
|
58.00
|
59.85
|
55.80
|
1,700
|
|
7/17/2023
|
+3.90 / +6.72%
|
61.90
|
61.90
|
61.90
|
61.90
|
61.90
|
59.55
|
100
|
|
7/14/2023
|
-2.00 / -3.33%
|
58.50
|
58.50
|
58.00
|
58.00
|
58.13
|
55.80
|
600
|
|
7/13/2023
|
+1.00 / +1.69%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
57.72
|
200
|
|
7/12/2023
|
0.00 / 0.00%
|
55.20
|
59.00
|
55.20
|
59.00
|
57.10
|
56.76
|
400
|
|
7/11/2023
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
56.76
|
0
|
|
7/10/2023
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
56.76
|
600
|
|
7/7/2023
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
56.76
|
0
|
|
7/6/2023
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
56.76
|
0
|
|
7/5/2023
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
56.76
|
0
|
|
7/4/2023
|
+0.40 / +0.68%
|
58.70
|
59.00
|
58.70
|
59.00
|
58.96
|
56.76
|
1,400
|
|
7/3/2023
|
+0.30 / +0.51%
|
58.40
|
58.60
|
58.40
|
58.60
|
58.56
|
56.37
|
500
|
|
6/30/2023
|
0.00 / 0.00%
|
58.30
|
58.30
|
58.30
|
58.30
|
58.30
|
56.09
|
0
|
|
6/29/2023
|
-4.20 / -6.72%
|
58.50
|
58.50
|
58.30
|
58.30
|
58.38
|
56.09
|
400
|
|
6/28/2023
|
+3.50 / +5.93%
|
62.50
|
62.50
|
62.50
|
62.50
|
62.50
|
60.13
|
200
|
|
6/27/2023
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
56.76
|
0
|
|
6/26/2023
|
-0.50 / -0.84%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.45
|
56.76
|
1,100
|
|
6/23/2023
|
0.00 / 0.00%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
57.24
|
0
|
|
6/22/2023
|
+1.70 / +2.94%
|
60.00
|
60.00
|
58.10
|
59.50
|
59.15
|
57.24
|
1,900
|
|
6/21/2023
|
-0.90 / -1.53%
|
57.80
|
57.80
|
57.80
|
57.80
|
57.80
|
55.61
|
16,200
|
|
6/20/2023
|
0.00 / 0.00%
|
58.70
|
58.70
|
58.70
|
58.70
|
58.70
|
56.47
|
0
|
|
6/19/2023
|
-2.30 / -3.77%
|
58.70
|
58.70
|
57.40
|
58.70
|
58.34
|
56.47
|
22,500
|
|
6/16/2023
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
58.68
|
0
|
|
6/15/2023
|
+4.80 / +8.54%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
58.68
|
500
|
|
|