Closing price on 8/4/2022
|
|
Open |
71.70 |
High |
75.60 |
Low |
71.70 |
Volume |
3,500 |
Split-adjusted Price |
69.15 |
|
|
CLM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/13/2022
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
38.69
|
0
|
|
7/12/2022
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
38.69
|
0
|
|
7/11/2022
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
38.69
|
0
|
|
7/8/2022
|
+3.80 / +9.87%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
38.69
|
600
|
|
7/7/2022
|
+3.50 / +10.00%
|
38.20
|
38.50
|
38.20
|
38.50
|
38.31
|
35.22
|
800
|
|
7/6/2022
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.01
|
0
|
|
7/5/2022
|
+3.00 / +9.38%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.01
|
1,000
|
|
7/4/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.27
|
0
|
|
7/1/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.27
|
0
|
|
6/30/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.27
|
0
|
|
6/29/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.27
|
0
|
|
6/28/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.27
|
0
|
|
6/27/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.27
|
0
|
|
6/24/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.27
|
0
|
|
|