|
Closing price on 11/25/2021
|
|
| Open |
30.00 |
| High |
30.40 |
| Low |
29.50 |
| Volume |
193,100 |
| Split-adjusted Price |
27.42 |
|
|
CLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2021
|
0.00 / 0.00%
|
30.00
|
30.40
|
29.50
|
29.80
|
29.90
|
27.42
|
193,100
|
|
|
11/24/2021
|
+0.40 / +1.35%
|
31.00
|
31.00
|
29.10
|
30.00
|
29.80
|
27.60
|
221,200
|
|
|
11/23/2021
|
+0.40 / +1.35%
|
28.60
|
30.80
|
26.20
|
30.10
|
29.60
|
27.70
|
158,500
|
|
|
11/22/2021
|
-2.70 / -8.52%
|
31.80
|
31.80
|
28.90
|
29.00
|
29.70
|
26.68
|
387,100
|
|
|
11/19/2021
|
-1.10 / -3.34%
|
32.90
|
32.90
|
29.70
|
31.80
|
31.70
|
29.26
|
460,500
|
|
|
11/18/2021
|
+0.60 / +1.86%
|
32.20
|
34.00
|
31.90
|
32.90
|
32.90
|
30.27
|
503,700
|
|
|
11/17/2021
|
-1.10 / -3.30%
|
33.00
|
33.80
|
31.90
|
32.20
|
32.30
|
29.63
|
703,100
|
|
|
11/16/2021
|
-1.20 / -3.50%
|
34.90
|
34.90
|
32.80
|
33.10
|
33.30
|
30.46
|
576,200
|
|
|
11/15/2021
|
-0.30 / -0.85%
|
34.70
|
35.00
|
33.80
|
34.90
|
34.30
|
32.11
|
637,300
|
|
|
11/12/2021
|
-0.60 / -1.66%
|
36.70
|
36.70
|
34.60
|
35.60
|
35.20
|
32.76
|
245,700
|
|
|
11/11/2021
|
+3.90 / +11.93%
|
36.00
|
37.50
|
34.00
|
36.60
|
36.20
|
33.68
|
495,200
|
|
|
11/10/2021
|
+4.40 / +14.77%
|
30.00
|
34.20
|
30.00
|
34.20
|
32.70
|
31.47
|
1,667,000
|
|
|
11/9/2021
|
-0.50 / -1.65%
|
30.30
|
30.40
|
29.20
|
29.80
|
29.80
|
27.42
|
344,100
|
|
|
11/8/2021
|
+0.50 / +1.68%
|
30.00
|
31.00
|
30.00
|
30.20
|
30.27
|
27.79
|
398,400
|
|
|
11/5/2021
|
+0.60 / +2.04%
|
29.40
|
30.00
|
29.40
|
30.00
|
29.70
|
27.60
|
304,400
|
|
|
11/4/2021
|
-0.80 / -2.66%
|
30.00
|
30.00
|
28.90
|
29.30
|
29.40
|
26.96
|
453,500
|
|
|
11/3/2021
|
0.00 / 0.00%
|
29.00
|
32.00
|
28.80
|
29.20
|
30.10
|
26.87
|
854,300
|
|
|
11/2/2021
|
-1.00 / -3.33%
|
30.00
|
30.00
|
28.80
|
29.00
|
29.20
|
26.68
|
806,700
|
|
|
11/1/2021
|
+0.80 / +2.74%
|
29.50
|
31.20
|
29.40
|
30.00
|
30.00
|
27.60
|
857,700
|
|
|
10/29/2021
|
+2.30 / +8.39%
|
28.10
|
29.80
|
28.00
|
29.70
|
29.20
|
27.33
|
832,300
|
|
|
10/28/2021
|
+1.50 / +5.73%
|
26.40
|
28.10
|
26.20
|
27.70
|
27.40
|
25.49
|
710,400
|
|
|
10/27/2021
|
0.00 / 0.00%
|
26.30
|
26.60
|
25.80
|
26.40
|
26.20
|
24.29
|
820,800
|
|
|
10/26/2021
|
-0.20 / -0.75%
|
26.50
|
26.90
|
25.80
|
26.50
|
26.40
|
24.38
|
352,800
|
|
|
10/25/2021
|
+2.50 / +10.33%
|
26.00
|
27.70
|
25.50
|
26.70
|
26.70
|
24.57
|
886,000
|
|
|
10/22/2021
|
+2.50 / +11.11%
|
22.50
|
25.50
|
22.40
|
25.00
|
24.20
|
23.00
|
1,872,200
|
|
|
10/21/2021
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.30
|
22.60
|
22.50
|
20.80
|
114,300
|
|
|
10/20/2021
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.30
|
22.60
|
22.50
|
20.80
|
213,600
|
|
|
10/19/2021
|
-0.40 / -1.74%
|
23.20
|
23.20
|
22.40
|
22.60
|
22.60
|
20.80
|
131,100
|
|
|
10/18/2021
|
+0.60 / +2.69%
|
23.00
|
23.40
|
22.70
|
22.90
|
23.00
|
21.07
|
335,400
|
|
|
10/15/2021
|
+0.50 / +2.24%
|
22.40
|
22.90
|
22.00
|
22.80
|
22.30
|
20.98
|
555,500
|
|
|