|
Closing price on 9/26/2022
|
|
| Open |
84.00 |
| High |
87.00 |
| Low |
84.00 |
| Volume |
7,700 |
| Split-adjusted Price |
79.58 |
|
|
CLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
+3.00 / +3.57%
|
84.00
|
87.00
|
84.00
|
87.00
|
85.57
|
79.58
|
7,700
|
|
|
9/23/2022
|
-2.00 / -2.33%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
76.84
|
1,000
|
|
|
9/22/2022
|
+1.00 / +1.18%
|
83.00
|
86.00
|
83.00
|
86.00
|
85.46
|
78.67
|
9,000
|
|
|
9/21/2022
|
0.00 / 0.00%
|
84.00
|
85.00
|
84.00
|
85.00
|
84.96
|
77.75
|
2,500
|
|
|
9/20/2022
|
+2.00 / +2.41%
|
83.00
|
85.00
|
83.00
|
85.00
|
83.82
|
77.75
|
3,900
|
|
|
9/19/2022
|
-4.00 / -4.60%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
75.92
|
5,400
|
|
|
9/16/2022
|
0.00 / 0.00%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
79.58
|
0
|
|
|
9/15/2022
|
+6.50 / +8.07%
|
81.50
|
87.00
|
81.50
|
87.00
|
84.48
|
79.58
|
3,100
|
|
|
9/14/2022
|
+0.30 / +0.37%
|
80.20
|
80.50
|
80.20
|
80.50
|
80.37
|
73.63
|
2,700
|
|
|
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
|
|
|