|
Closing price on 5/16/2022
|
|
| Open |
21.50 |
| High |
22.00 |
| Low |
20.00 |
| Volume |
128,300 |
| Split-adjusted Price |
18.40 |
|
|
CLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2022
|
-0.90 / -4.31%
|
21.50
|
22.00
|
20.00
|
20.00
|
21.40
|
18.40
|
128,300
|
|
|
5/13/2022
|
-3.00 / -13.10%
|
23.00
|
23.00
|
19.80
|
19.90
|
20.90
|
18.31
|
163,400
|
|
|
5/12/2022
|
-2.20 / -9.09%
|
23.50
|
23.90
|
22.00
|
22.00
|
22.90
|
20.24
|
55,700
|
|
|
5/11/2022
|
+0.20 / +0.83%
|
24.10
|
24.80
|
24.00
|
24.20
|
24.20
|
22.27
|
16,300
|
|
|
5/10/2022
|
+1.30 / +5.53%
|
21.90
|
24.90
|
21.30
|
24.80
|
24.00
|
22.82
|
206,000
|
|
|
5/9/2022
|
-0.90 / -3.66%
|
24.60
|
24.60
|
22.70
|
23.70
|
23.50
|
21.81
|
252,100
|
|
|
5/6/2022
|
-0.80 / -3.16%
|
24.50
|
24.90
|
24.40
|
24.50
|
24.60
|
22.54
|
263,400
|
|
|
5/5/2022
|
-0.40 / -1.57%
|
25.80
|
26.00
|
24.70
|
25.00
|
25.30
|
23.00
|
131,200
|
|
|
5/4/2022
|
+0.40 / +1.57%
|
25.40
|
25.80
|
24.90
|
25.80
|
25.40
|
23.74
|
87,700
|
|
|
4/29/2022
|
+0.50 / +2.00%
|
25.50
|
25.80
|
24.80
|
25.50
|
25.40
|
23.46
|
193,600
|
|
|
4/28/2022
|
+2.10 / +9.01%
|
23.70
|
25.40
|
23.70
|
25.40
|
25.00
|
23.37
|
588,400
|
|
|
4/27/2022
|
+1.50 / +6.76%
|
23.00
|
24.00
|
22.70
|
23.70
|
23.30
|
21.81
|
103,000
|
|
|
4/26/2022
|
+0.30 / +1.32%
|
21.80
|
23.40
|
20.50
|
23.00
|
22.20
|
21.16
|
228,700
|
|
|
4/25/2022
|
-3.00 / -12.20%
|
24.00
|
24.80
|
21.00
|
21.60
|
22.70
|
19.88
|
493,500
|
|
|
4/22/2022
|
-0.60 / -2.39%
|
25.20
|
25.80
|
23.20
|
24.50
|
24.60
|
22.54
|
479,500
|
|
|
4/21/2022
|
-1.20 / -4.51%
|
26.50
|
26.50
|
22.80
|
25.40
|
25.10
|
23.37
|
573,700
|
|
|
4/20/2022
|
-0.40 / -1.49%
|
26.90
|
27.00
|
26.30
|
26.50
|
26.60
|
24.38
|
514,200
|
|
|
4/19/2022
|
+0.10 / +0.37%
|
26.80
|
27.50
|
26.20
|
26.90
|
26.90
|
24.75
|
599,100
|
|
|
4/18/2022
|
-1.50 / -5.36%
|
27.20
|
27.60
|
26.20
|
26.50
|
26.80
|
24.38
|
441,800
|
|
|
4/15/2022
|
-1.10 / -3.89%
|
28.30
|
28.60
|
27.20
|
27.20
|
28.00
|
25.03
|
471,500
|
|
|
4/14/2022
|
+0.30 / +1.08%
|
28.20
|
29.40
|
27.70
|
28.20
|
28.30
|
25.95
|
436,900
|
|
|
4/13/2022
|
+0.20 / +0.71%
|
27.50
|
28.40
|
27.00
|
28.20
|
27.90
|
25.95
|
296,000
|
|
|
4/12/2022
|
-2.30 / -7.82%
|
28.40
|
29.10
|
26.70
|
27.10
|
28.00
|
24.94
|
539,600
|
|
|
4/8/2022
|
-2.20 / -7.19%
|
30.00
|
30.70
|
28.00
|
28.40
|
29.40
|
26.13
|
770,400
|
|
|
4/7/2022
|
-1.60 / -5.10%
|
31.00
|
31.60
|
29.80
|
29.80
|
30.60
|
27.42
|
708,500
|
|
|
4/6/2022
|
-1.10 / -3.41%
|
32.10
|
32.10
|
30.90
|
31.20
|
31.40
|
28.71
|
724,600
|
|
|
4/5/2022
|
-0.10 / -0.31%
|
32.70
|
33.00
|
31.90
|
32.30
|
32.30
|
29.72
|
581,600
|
|
|
4/4/2022
|
+1.60 / +5.14%
|
31.40
|
33.50
|
31.00
|
32.70
|
32.40
|
30.09
|
1,465,500
|
|
|
4/1/2022
|
-0.20 / -0.63%
|
31.40
|
31.40
|
30.60
|
31.30
|
31.10
|
28.80
|
411,400
|
|
|
3/31/2022
|
-0.50 / -1.57%
|
32.00
|
32.30
|
30.90
|
31.40
|
31.50
|
28.89
|
341,900
|
|
|