|
Closing price on 9/13/2022
|
|
| Open |
83.40 |
| High |
85.00 |
| Low |
80.20 |
| Volume |
2,200 |
| Split-adjusted Price |
73.36 |
|
|
CLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2022
|
+0.20 / +0.25%
|
83.40
|
85.00
|
80.20
|
80.20
|
82.40
|
73.36
|
2,200
|
|
|
9/12/2022
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
73.18
|
100
|
|
|
9/9/2022
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
73.18
|
1,800
|
|
|
9/8/2022
|
0.00 / 0.00%
|
79.00
|
82.00
|
79.00
|
80.00
|
79.80
|
73.18
|
10,100
|
|
|
9/7/2022
|
-0.50 / -0.62%
|
76.10
|
80.00
|
75.00
|
80.00
|
76.66
|
73.18
|
1,000
|
|
|
9/6/2022
|
+0.60 / +0.75%
|
79.90
|
80.80
|
79.90
|
80.50
|
80.50
|
73.63
|
2,000
|
|
|
9/5/2022
|
0.00 / 0.00%
|
81.00
|
81.00
|
79.90
|
79.90
|
80.65
|
73.09
|
1,200
|
|
|
8/31/2022
|
+0.60 / +0.76%
|
79.90
|
79.90
|
79.90
|
79.90
|
79.90
|
73.09
|
200
|
|
|
8/30/2022
|
-0.20 / -0.25%
|
80.00
|
80.00
|
78.50
|
79.30
|
79.45
|
72.54
|
3,000
|
|
|
8/29/2022
|
-0.50 / -0.63%
|
79.80
|
79.80
|
79.50
|
79.50
|
79.70
|
72.72
|
600
|
|
|
8/26/2022
|
0.00 / 0.00%
|
80.00
|
80.80
|
78.00
|
80.00
|
79.87
|
73.18
|
4,000
|
|
|
8/25/2022
|
-1.50 / -1.84%
|
81.00
|
81.00
|
80.00
|
80.00
|
80.22
|
73.18
|
900
|
|
|
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
|
|
|