|
Closing price on 11/19/2019
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
8,900 |
| Split-adjusted Price |
10.08 |
|
|
CLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2019
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
10.08
|
8,900
|
|
|
11/18/2019
|
+0.60 / +5.71%
|
10.50
|
11.90
|
10.50
|
11.10
|
11.15
|
9.99
|
400
|
|
|
11/15/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
9.90
|
11.50
|
10.50
|
10.35
|
23,100
|
|
|
11/14/2019
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
10.35
|
11,900
|
|
|
11/13/2019
|
+0.30 / +2.61%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.47
|
10.62
|
300
|
|
|
11/12/2019
|
+0.50 / +4.55%
|
11.20
|
11.70
|
11.20
|
11.50
|
11.49
|
10.35
|
26,200
|
|
|
11/11/2019
|
-0.70 / -5.98%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.53
|
9.90
|
4,600
|
|
|
11/8/2019
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.66
|
10.53
|
1,700
|
|
|
11/7/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.74
|
10.44
|
1,000
|
|
|
11/6/2019
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.82
|
10.44
|
3,500
|
|
|
11/5/2019
|
-0.40 / -3.23%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.11
|
10.80
|
15,200
|
|
|
11/4/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.16
|
10,500
|
|
|
11/1/2019
|
-0.40 / -3.13%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.45
|
11.16
|
6,200
|
|
|
10/31/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.10
|
12.80
|
12.56
|
11.52
|
15,700
|
|
|
10/30/2019
|
-0.20 / -1.54%
|
13.30
|
13.30
|
12.70
|
12.80
|
12.88
|
11.52
|
14,700
|
|
|
10/29/2019
|
-0.50 / -3.70%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.00
|
11.70
|
7,500
|
|
|
10/28/2019
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.00
|
13.50
|
13.13
|
12.15
|
8,600
|
|
|
10/25/2019
|
-0.20 / -1.48%
|
13.60
|
13.60
|
13.20
|
13.30
|
13.37
|
11.97
|
5,600
|
|
|
10/24/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.15
|
1,000
|
|
|
10/23/2019
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.43
|
12.15
|
13,200
|
|
|
10/22/2019
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.15
|
500
|
|
|
10/21/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.70
|
2,100
|
|
|
10/18/2019
|
-0.70 / -5.11%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.02
|
11.70
|
19,200
|
|
|
10/17/2019
|
+0.10 / +0.74%
|
13.10
|
13.70
|
13.00
|
13.70
|
13.56
|
12.33
|
7,400
|
|
|
10/16/2019
|
+0.40 / +3.03%
|
13.60
|
13.60
|
13.00
|
13.60
|
13.12
|
12.24
|
6,900
|
|
|
10/15/2019
|
-0.30 / -2.22%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.30
|
11.88
|
8,100
|
|
|
10/14/2019
|
-0.40 / -2.88%
|
13.90
|
14.00
|
13.50
|
13.50
|
13.73
|
12.15
|
6,900
|
|
|
10/11/2019
|
+0.10 / +0.73%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.92
|
12.42
|
5,200
|
|
|
10/10/2019
|
-0.30 / -2.14%
|
14.20
|
14.50
|
13.70
|
13.70
|
14.13
|
12.33
|
2,300
|
|
|
10/9/2019
|
+0.20 / +1.45%
|
14.30
|
14.30
|
13.40
|
14.00
|
13.68
|
12.60
|
5,400
|
|
|