|
Closing price on 5/10/2021
|
|
| Open |
17.30 |
| High |
17.60 |
| Low |
17.00 |
| Volume |
62,800 |
| Split-adjusted Price |
15.26 |
|
|
CLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2021
|
-0.40 / -2.26%
|
17.30
|
17.60
|
17.00
|
17.30
|
17.22
|
15.26
|
62,800
|
|
|
5/7/2021
|
-0.50 / -2.75%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.73
|
15.62
|
30,700
|
|
|
5/6/2021
|
+0.10 / +0.56%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.17
|
15.88
|
28,700
|
|
|
5/5/2021
|
+0.20 / +1.13%
|
18.50
|
18.50
|
17.80
|
17.90
|
17.90
|
15.79
|
16,600
|
|
|
5/4/2021
|
+1.00 / +5.75%
|
17.20
|
18.50
|
17.10
|
18.40
|
17.71
|
16.23
|
15,800
|
|
|
4/29/2021
|
-0.20 / -1.15%
|
17.50
|
17.70
|
17.20
|
17.20
|
17.39
|
15.17
|
27,700
|
|
|
4/28/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.00
|
17.50
|
17.44
|
15.44
|
40,000
|
|
|
4/27/2021
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.10
|
17.50
|
17.48
|
15.44
|
5,600
|
|
|
4/26/2021
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.00
|
17.90
|
17.35
|
15.79
|
39,300
|
|
|
4/23/2021
|
+0.40 / +2.29%
|
17.00
|
17.90
|
16.90
|
17.90
|
17.13
|
15.79
|
29,100
|
|
|
4/22/2021
|
-1.40 / -7.61%
|
18.90
|
18.90
|
17.00
|
17.00
|
17.50
|
15.00
|
25,700
|
|
|
4/20/2021
|
+0.10 / +0.56%
|
17.80
|
20.00
|
17.80
|
18.00
|
18.38
|
15.88
|
43,100
|
|
|
4/19/2021
|
-1.20 / -6.25%
|
19.50
|
19.50
|
17.00
|
18.00
|
17.85
|
15.88
|
73,600
|
|
|
4/16/2021
|
-1.00 / -5.00%
|
20.70
|
20.70
|
18.70
|
19.00
|
19.21
|
16.76
|
58,500
|
|
|
4/15/2021
|
+0.10 / +0.49%
|
20.90
|
21.50
|
19.60
|
20.70
|
20.02
|
18.26
|
36,800
|
|
|
4/14/2021
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
18.17
|
3,500
|
|
|
4/13/2021
|
-0.70 / -3.24%
|
21.10
|
21.50
|
20.40
|
20.90
|
20.62
|
18.44
|
21,700
|
|
|
4/12/2021
|
+0.60 / +2.87%
|
21.50
|
22.50
|
21.00
|
21.50
|
21.56
|
18.97
|
49,700
|
|
|
4/9/2021
|
+0.90 / +4.48%
|
20.50
|
21.70
|
19.80
|
21.00
|
20.92
|
18.53
|
36,000
|
|
|
4/8/2021
|
-0.40 / -1.96%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.10
|
17.65
|
42,300
|
|
|
4/7/2021
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.20
|
20.60
|
20.35
|
18.17
|
50,200
|
|
|
4/6/2021
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.40
|
20.80
|
20.59
|
18.35
|
15,500
|
|
|
4/5/2021
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.20
|
21.00
|
20.72
|
18.53
|
35,600
|
|
|
4/2/2021
|
+0.10 / +0.48%
|
20.80
|
21.10
|
20.80
|
21.10
|
20.95
|
18.62
|
42,000
|
|
|
4/1/2021
|
-0.30 / -1.42%
|
21.20
|
21.40
|
20.80
|
20.90
|
21.02
|
18.44
|
20,300
|
|
|
3/31/2021
|
+0.10 / +0.46%
|
22.10
|
22.10
|
21.00
|
21.90
|
21.18
|
19.32
|
37,100
|
|
|
3/30/2021
|
+1.20 / +5.77%
|
21.10
|
22.30
|
20.80
|
22.00
|
21.76
|
19.41
|
150,300
|
|
|
3/29/2021
|
+0.40 / +1.94%
|
20.90
|
21.00
|
20.50
|
21.00
|
20.79
|
18.53
|
33,300
|
|
|
3/26/2021
|
-0.30 / -1.42%
|
20.90
|
21.20
|
20.00
|
20.80
|
20.57
|
18.35
|
36,600
|
|
|
3/25/2021
|
-0.10 / -0.48%
|
21.00
|
22.00
|
20.90
|
20.90
|
21.08
|
18.44
|
56,600
|
|
|