|
Closing price on 8/24/2022
|
|
| Open |
80.40 |
| High |
81.50 |
| Low |
80.00 |
| Volume |
1,600 |
| Split-adjusted Price |
74.55 |
|
|
CLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2022
|
+0.80 / +0.99%
|
80.40
|
81.50
|
80.00
|
81.50
|
80.36
|
74.55
|
1,600
|
|
|
8/23/2022
|
+0.70 / +0.88%
|
82.00
|
82.00
|
72.00
|
80.70
|
73.36
|
73.82
|
3,700
|
|
|
8/22/2022
|
0.00 / 0.00%
|
72.50
|
80.00
|
72.00
|
80.00
|
72.30
|
73.18
|
12,000
|
|
|
8/19/2022
|
+0.50 / +0.63%
|
83.00
|
83.00
|
72.00
|
80.00
|
73.11
|
73.18
|
4,900
|
|
|
8/18/2022
|
+1.50 / +1.92%
|
75.00
|
79.50
|
75.00
|
79.50
|
75.32
|
72.72
|
1,400
|
|
|
8/17/2022
|
+1.40 / +1.83%
|
76.60
|
80.00
|
76.60
|
78.00
|
78.09
|
71.35
|
1,300
|
|
|
8/16/2022
|
0.00 / 0.00%
|
76.60
|
76.60
|
76.60
|
76.60
|
76.60
|
70.07
|
100
|
|
|
8/15/2022
|
0.00 / 0.00%
|
76.60
|
76.60
|
76.60
|
76.60
|
76.60
|
70.07
|
0
|
|
|
8/12/2022
|
0.00 / 0.00%
|
71.00
|
76.60
|
71.00
|
76.60
|
73.10
|
70.07
|
800
|
|
|
8/11/2022
|
0.00 / 0.00%
|
76.60
|
76.60
|
76.60
|
76.60
|
76.60
|
70.07
|
0
|
|
|
8/10/2022
|
-3.40 / -4.25%
|
76.50
|
76.60
|
76.50
|
76.60
|
76.55
|
70.07
|
200
|
|
|
8/9/2022
|
0.00 / 0.00%
|
75.00
|
80.00
|
75.00
|
80.00
|
79.68
|
73.18
|
5,000
|
|
|
8/8/2022
|
0.00 / 0.00%
|
80.00
|
80.00
|
72.10
|
80.00
|
77.15
|
73.18
|
1,100
|
|
|
8/5/2022
|
+4.40 / +5.82%
|
74.00
|
80.00
|
74.00
|
80.00
|
78.92
|
73.18
|
1,700
|
|
|
8/4/2022
|
-4.00 / -5.03%
|
71.70
|
75.60
|
71.70
|
75.60
|
72.50
|
69.15
|
3,500
|
|
|
8/3/2022
|
-8.80 / -9.95%
|
80.00
|
80.00
|
79.60
|
79.60
|
79.71
|
72.81
|
3,800
|
|
|
8/2/2022
|
-9.80 / -9.98%
|
107.00
|
107.00
|
88.40
|
88.40
|
90.33
|
80.86
|
7,500
|
|
|
8/1/2022
|
+8.90 / +9.97%
|
98.20
|
98.20
|
98.20
|
98.20
|
98.20
|
89.82
|
4,800
|
|
|
7/29/2022
|
+8.10 / +9.98%
|
89.30
|
89.30
|
89.30
|
89.30
|
89.30
|
81.68
|
8,300
|
|
|
7/28/2022
|
+7.30 / +9.88%
|
81.20
|
81.20
|
81.20
|
81.20
|
81.20
|
74.27
|
1,800
|
|
|
7/27/2022
|
+6.70 / +9.97%
|
73.90
|
73.90
|
73.90
|
73.90
|
73.90
|
67.60
|
4,200
|
|
|
7/26/2022
|
+6.10 / +9.98%
|
67.20
|
67.20
|
67.20
|
67.20
|
67.20
|
61.47
|
400
|
|
|
7/25/2022
|
+5.50 / +9.89%
|
61.10
|
61.10
|
61.10
|
61.10
|
61.10
|
55.89
|
3,900
|
|
|
7/22/2022
|
+5.00 / +9.88%
|
55.50
|
55.60
|
55.50
|
55.60
|
55.55
|
50.86
|
200
|
|
|
7/21/2022
|
+4.60 / +10.00%
|
50.50
|
50.60
|
50.50
|
50.60
|
50.60
|
46.28
|
2,100
|
|
|
7/20/2022
|
+3.70 / +8.75%
|
46.50
|
46.50
|
46.00
|
46.00
|
46.02
|
42.08
|
2,100
|
|
|
7/19/2022
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
38.69
|
0
|
|
|
7/18/2022
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
38.69
|
0
|
|
|
7/15/2022
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
38.69
|
0
|
|
|
7/14/2022
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
38.69
|
0
|
|
|