|
Closing price on 4/25/2019
|
|
| Open |
20.50 |
| High |
22.45 |
| Low |
20.50 |
| Volume |
8,930 |
| Split-adjusted Price |
15.11 |
|
|
CLW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2019
|
-1.50 / -6.82%
|
20.50
|
22.45
|
20.50
|
20.50
|
20.99
|
15.11
|
8,930
|
|
|
4/24/2019
|
-0.30 / -1.35%
|
20.75
|
22.30
|
20.75
|
22.00
|
20.78
|
16.21
|
1,540
|
|
|
4/23/2019
|
0.00 / 0.00%
|
20.75
|
22.30
|
20.75
|
22.30
|
21.53
|
16.43
|
550
|
|
|
4/22/2019
|
-0.10 / -0.45%
|
20.85
|
22.30
|
20.85
|
22.30
|
21.58
|
16.43
|
40
|
|
|
4/19/2019
|
+1.45 / +6.92%
|
19.50
|
22.40
|
19.50
|
22.40
|
20.00
|
16.51
|
50
|
|
|
4/18/2019
|
0.00 / 0.00%
|
19.55
|
20.95
|
19.50
|
20.95
|
20.00
|
15.44
|
350
|
|
|
4/17/2019
|
+1.00 / +5.01%
|
18.60
|
20.95
|
18.60
|
20.95
|
19.78
|
15.44
|
60
|
|
|
4/16/2019
|
-1.45 / -6.78%
|
19.95
|
20.00
|
19.95
|
19.95
|
19.96
|
14.70
|
1,490
|
|
|
4/12/2019
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
15.77
|
0
|
|
|
4/11/2019
|
-1.60 / -6.96%
|
21.40
|
21.50
|
21.40
|
21.40
|
21.43
|
15.77
|
40
|
|
|
4/10/2019
|
-0.40 / -1.71%
|
21.80
|
24.00
|
21.80
|
23.00
|
22.65
|
16.95
|
120
|
|
|
4/9/2019
|
+1.05 / +4.70%
|
20.80
|
23.40
|
20.80
|
23.40
|
22.10
|
17.25
|
30
|
|
|
4/8/2019
|
-1.65 / -6.88%
|
22.35
|
22.35
|
22.35
|
22.35
|
22.35
|
16.47
|
50
|
|
|
4/5/2019
|
0.00 / 0.00%
|
22.40
|
24.00
|
22.40
|
24.00
|
23.98
|
17.69
|
20,770
|
|
|
4/4/2019
|
+0.50 / +2.13%
|
21.90
|
24.00
|
21.90
|
24.00
|
22.73
|
17.69
|
440
|
|
|
4/3/2019
|
+1.50 / +6.82%
|
20.50
|
23.50
|
20.50
|
23.50
|
22.89
|
17.32
|
9,130
|
|
|
4/2/2019
|
+0.40 / +1.85%
|
20.10
|
22.00
|
20.10
|
22.00
|
22.00
|
16.21
|
56,510
|
|
|
4/1/2019
|
+1.40 / +6.93%
|
20.20
|
21.60
|
20.20
|
21.60
|
21.45
|
15.92
|
11,050
|
|
|
3/29/2019
|
-0.20 / -0.98%
|
19.05
|
20.20
|
19.05
|
20.20
|
20.20
|
14.89
|
20
|
|
|
3/28/2019
|
+0.20 / +0.99%
|
18.80
|
20.40
|
18.80
|
20.40
|
20.26
|
15.03
|
2,270
|
|
|
3/27/2019
|
-0.10 / -0.49%
|
18.95
|
20.20
|
18.95
|
20.20
|
20.20
|
14.89
|
20
|
|
|
3/26/2019
|
+1.30 / +6.84%
|
19.75
|
20.30
|
19.75
|
20.30
|
20.25
|
14.96
|
11,360
|
|
|
3/25/2019
|
0.00 / 0.00%
|
17.80
|
19.00
|
17.80
|
19.00
|
18.40
|
14.00
|
2,780
|
|
|
3/22/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.00
|
0
|
|
|
3/21/2019
|
-1.20 / -5.94%
|
18.80
|
20.10
|
18.80
|
19.00
|
19.35
|
14.00
|
1,240
|
|
|
3/20/2019
|
+0.40 / +2.02%
|
18.60
|
20.40
|
18.60
|
20.20
|
19.45
|
14.89
|
4,310
|
|
|
3/19/2019
|
-0.60 / -2.94%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
14.59
|
29,000
|
|
|
3/18/2019
|
+0.60 / +3.03%
|
18.55
|
20.40
|
18.55
|
20.40
|
19.48
|
15.03
|
40,650
|
|
|
3/15/2019
|
-0.15 / -0.75%
|
19.90
|
19.90
|
19.00
|
19.80
|
19.65
|
14.59
|
2,380
|
|
|
3/14/2019
|
-0.05 / -0.25%
|
18.60
|
19.95
|
18.60
|
19.95
|
19.95
|
14.70
|
20
|
|
|