|
Closing price on 5/27/2019
|
|
| Open |
17.55 |
| High |
17.55 |
| Low |
16.40 |
| Volume |
2,110 |
| Split-adjusted Price |
13.24 |
|
|
CLW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2019
|
-1.15 / -6.55%
|
17.55
|
17.55
|
16.40
|
16.40
|
17.54
|
13.24
|
2,110
|
|
|
5/24/2019
|
-1.25 / -6.65%
|
17.55
|
17.55
|
17.55
|
17.55
|
17.55
|
14.16
|
10
|
|
|
5/23/2019
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.17
|
0
|
|
|
5/22/2019
|
+0.80 / +4.44%
|
17.50
|
18.80
|
17.50
|
18.80
|
18.15
|
15.17
|
50
|
|
|
5/21/2019
|
-0.80 / -4.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.53
|
0
|
|
|
5/20/2019
|
-1.40 / -6.93%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
14.53
|
10
|
|
|
5/17/2019
|
+1.30 / +6.88%
|
17.70
|
20.20
|
17.70
|
20.20
|
20.00
|
15.61
|
50
|
|
|
5/16/2019
|
+1.10 / +6.18%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.64
|
14.60
|
1,180
|
|
|
5/15/2019
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.75
|
0
|
|
|
5/14/2019
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.75
|
0
|
|
|
5/13/2019
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.75
|
0
|
|
|
5/10/2019
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.75
|
0
|
|
|
5/9/2019
|
-0.70 / -3.78%
|
18.50
|
18.50
|
17.80
|
17.80
|
18.44
|
13.75
|
1,410
|
|
|
5/8/2019
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.30
|
10
|
|
|
5/7/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.68
|
0
|
|
|
5/6/2019
|
-0.90 / -4.52%
|
19.00
|
19.15
|
19.00
|
19.00
|
19.04
|
14.68
|
1,670
|
|
|
5/3/2019
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.90
|
19.90
|
19.95
|
15.38
|
4,010
|
|
|
5/2/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.45
|
1,000
|
|
|
4/26/2019
|
-0.50 / -2.44%
|
19.25
|
20.00
|
19.25
|
20.00
|
20.00
|
15.45
|
550
|
|
|
4/25/2019
|
-1.50 / -6.82%
|
20.50
|
22.45
|
20.50
|
20.50
|
20.99
|
15.84
|
8,930
|
|
|
4/24/2019
|
-0.30 / -1.35%
|
20.75
|
22.30
|
20.75
|
22.00
|
20.78
|
17.00
|
1,540
|
|
|
4/23/2019
|
0.00 / 0.00%
|
20.75
|
22.30
|
20.75
|
22.30
|
21.53
|
17.23
|
550
|
|
|
4/22/2019
|
-0.10 / -0.45%
|
20.85
|
22.30
|
20.85
|
22.30
|
21.58
|
17.23
|
40
|
|
|
4/19/2019
|
+1.45 / +6.92%
|
19.50
|
22.40
|
19.50
|
22.40
|
20.00
|
17.31
|
50
|
|
|
4/18/2019
|
0.00 / 0.00%
|
19.55
|
20.95
|
19.50
|
20.95
|
20.00
|
16.19
|
350
|
|
|
4/17/2019
|
+1.00 / +5.01%
|
18.60
|
20.95
|
18.60
|
20.95
|
19.78
|
16.19
|
60
|
|
|
4/16/2019
|
-1.45 / -6.78%
|
19.95
|
20.00
|
19.95
|
19.95
|
19.96
|
15.42
|
1,490
|
|
|
4/12/2019
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
16.54
|
0
|
|
|
4/11/2019
|
-1.60 / -6.96%
|
21.40
|
21.50
|
21.40
|
21.40
|
21.43
|
16.54
|
40
|
|
|
4/10/2019
|
-0.40 / -1.71%
|
21.80
|
24.00
|
21.80
|
23.00
|
22.65
|
17.77
|
120
|
|
|