|
Closing price on 10/4/2022
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
14.60 |
| Volume |
55,800 |
| Split-adjusted Price |
13.62 |
|
|
CLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
-0.60 / -3.90%
|
15.30
|
15.40
|
14.60
|
14.80
|
15.00
|
13.62
|
55,800
|
|
|
10/3/2022
|
-0.80 / -5.10%
|
16.00
|
16.00
|
14.90
|
14.90
|
15.40
|
13.71
|
75,200
|
|
|
9/30/2022
|
-0.10 / -0.62%
|
15.90
|
16.10
|
15.40
|
16.00
|
15.70
|
14.72
|
95,400
|
|
|
9/29/2022
|
-0.90 / -5.45%
|
16.50
|
16.50
|
15.60
|
15.60
|
16.10
|
14.35
|
132,000
|
|
|
9/28/2022
|
-0.60 / -3.57%
|
16.80
|
16.80
|
16.10
|
16.20
|
16.50
|
14.91
|
62,700
|
|
|
9/27/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.80
|
15.37
|
24,000
|
|
|
9/26/2022
|
-0.50 / -2.89%
|
17.10
|
17.20
|
16.10
|
16.80
|
16.70
|
15.46
|
99,600
|
|
|
9/23/2022
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.10
|
17.40
|
17.30
|
16.01
|
48,700
|
|
|
9/22/2022
|
+0.20 / +1.17%
|
17.00
|
17.40
|
16.90
|
17.30
|
17.20
|
15.92
|
46,200
|
|
|
9/21/2022
|
0.00 / 0.00%
|
17.20
|
17.40
|
16.90
|
17.20
|
17.10
|
15.83
|
81,800
|
|
|
9/20/2022
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.00
|
17.30
|
17.20
|
15.92
|
45,900
|
|
|
9/19/2022
|
-0.40 / -2.29%
|
17.30
|
17.50
|
17.00
|
17.10
|
17.30
|
15.73
|
132,600
|
|
|
9/16/2022
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.30
|
17.60
|
17.50
|
16.19
|
92,000
|
|
|
9/15/2022
|
+0.50 / +2.89%
|
17.70
|
17.80
|
17.40
|
17.80
|
17.60
|
16.38
|
49,100
|
|
|
9/14/2022
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.30
|
16.01
|
67,200
|
|
|
9/13/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.40
|
16.10
|
75,100
|
|
|
9/12/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.50
|
16.01
|
24,000
|
|
|
9/9/2022
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.40
|
16.10
|
87,700
|
|
|
9/8/2022
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.30
|
17.40
|
17.50
|
16.01
|
82,000
|
|
|
9/7/2022
|
-0.50 / -2.81%
|
17.80
|
17.80
|
17.20
|
17.30
|
17.50
|
15.92
|
109,100
|
|
|
9/6/2022
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.60
|
17.90
|
17.80
|
16.47
|
55,100
|
|
|
9/5/2022
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.60
|
17.90
|
17.90
|
16.47
|
129,500
|
|
|
8/31/2022
|
+0.10 / +0.55%
|
18.10
|
18.20
|
17.90
|
18.20
|
18.00
|
16.75
|
66,400
|
|
|
8/30/2022
|
-0.10 / -0.56%
|
18.20
|
18.40
|
17.90
|
17.90
|
18.10
|
16.47
|
122,400
|
|
|
8/29/2022
|
-0.60 / -3.21%
|
18.40
|
18.40
|
17.60
|
18.10
|
18.00
|
16.65
|
180,200
|
|
|
8/26/2022
|
-0.30 / -1.59%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.70
|
17.11
|
72,200
|
|
|
8/25/2022
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.80
|
18.80
|
18.90
|
17.30
|
60,800
|
|
|
8/24/2022
|
+0.40 / +2.15%
|
18.90
|
19.10
|
18.50
|
19.00
|
18.90
|
17.48
|
148,300
|
|
|
8/23/2022
|
+0.20 / +1.07%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.60
|
17.39
|
105,000
|
|
|
8/22/2022
|
-0.20 / -1.06%
|
18.70
|
18.90
|
18.60
|
18.70
|
18.70
|
17.21
|
138,800
|
|
|