|
Closing price on 5/24/2021
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.80 |
| Volume |
20,500 |
| Split-adjusted Price |
16.47 |
|
|
CLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
-0.20 / -1.10%
|
18.00
|
18.10
|
17.80
|
17.90
|
17.80
|
16.47
|
20,500
|
|
|
5/21/2021
|
-0.40 / -2.22%
|
18.00
|
18.10
|
17.60
|
17.60
|
18.10
|
16.19
|
20,700
|
|
|
5/20/2021
|
+0.10 / +0.56%
|
18.00
|
18.40
|
17.90
|
17.90
|
18.00
|
16.47
|
32,900
|
|
|
5/19/2021
|
+0.20 / +1.14%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.76
|
16.38
|
28,700
|
|
|
5/18/2021
|
-0.20 / -1.12%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.19
|
6,100
|
|
|
5/17/2021
|
-0.30 / -1.69%
|
17.50
|
18.40
|
17.40
|
17.40
|
17.77
|
16.01
|
8,300
|
|
|
5/14/2021
|
-0.40 / -2.23%
|
17.60
|
17.90
|
17.50
|
17.50
|
17.66
|
16.10
|
20,400
|
|
|
5/13/2021
|
-0.10 / -0.56%
|
18.10
|
18.30
|
17.80
|
17.80
|
17.92
|
16.38
|
24,900
|
|
|
5/12/2021
|
+0.30 / +1.69%
|
17.70
|
18.10
|
17.60
|
18.10
|
17.87
|
16.65
|
17,600
|
|
|
5/11/2021
|
+0.80 / +4.65%
|
17.30
|
18.00
|
17.30
|
18.00
|
17.80
|
16.56
|
10,100
|
|
|
5/10/2021
|
-0.40 / -2.26%
|
17.30
|
17.60
|
17.00
|
17.30
|
17.22
|
15.92
|
62,800
|
|
|
5/7/2021
|
-0.50 / -2.75%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.73
|
16.29
|
30,700
|
|
|
5/6/2021
|
+0.10 / +0.56%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.17
|
16.56
|
28,700
|
|
|
5/5/2021
|
+0.20 / +1.13%
|
18.50
|
18.50
|
17.80
|
17.90
|
17.90
|
16.47
|
16,600
|
|
|
5/4/2021
|
+1.00 / +5.75%
|
17.20
|
18.50
|
17.10
|
18.40
|
17.71
|
16.93
|
15,800
|
|
|
4/29/2021
|
-0.20 / -1.15%
|
17.50
|
17.70
|
17.20
|
17.20
|
17.39
|
15.83
|
27,700
|
|
|
4/28/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.00
|
17.50
|
17.44
|
16.10
|
40,000
|
|
|
4/27/2021
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.10
|
17.50
|
17.48
|
16.10
|
5,600
|
|
|
4/26/2021
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.00
|
17.90
|
17.35
|
16.47
|
39,300
|
|
|
4/23/2021
|
+0.40 / +2.29%
|
17.00
|
17.90
|
16.90
|
17.90
|
17.13
|
16.47
|
29,100
|
|
|
4/22/2021
|
-1.40 / -7.61%
|
18.90
|
18.90
|
17.00
|
17.00
|
17.50
|
15.64
|
25,700
|
|
|
4/20/2021
|
+0.10 / +0.56%
|
17.80
|
20.00
|
17.80
|
18.00
|
18.38
|
16.56
|
43,100
|
|
|
4/19/2021
|
-1.20 / -6.25%
|
19.50
|
19.50
|
17.00
|
18.00
|
17.85
|
16.56
|
73,600
|
|
|
4/16/2021
|
-1.00 / -5.00%
|
20.70
|
20.70
|
18.70
|
19.00
|
19.21
|
17.48
|
58,500
|
|
|
4/15/2021
|
+0.10 / +0.49%
|
20.90
|
21.50
|
19.60
|
20.70
|
20.02
|
19.05
|
36,800
|
|
|
4/14/2021
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
18.95
|
3,500
|
|
|
4/13/2021
|
-0.70 / -3.24%
|
21.10
|
21.50
|
20.40
|
20.90
|
20.62
|
19.23
|
21,700
|
|
|
4/12/2021
|
+0.60 / +2.87%
|
21.50
|
22.50
|
21.00
|
21.50
|
21.56
|
19.78
|
49,700
|
|
|
4/9/2021
|
+0.90 / +4.48%
|
20.50
|
21.70
|
19.80
|
21.00
|
20.92
|
19.32
|
36,000
|
|
|
4/8/2021
|
-0.40 / -1.96%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.10
|
18.40
|
42,300
|
|
|