|
Closing price on 7/25/2022
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.60 |
| Volume |
90,300 |
| Split-adjusted Price |
16.29 |
|
|
CLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
-0.50 / -2.75%
|
18.20
|
18.20
|
17.60
|
17.70
|
17.70
|
16.29
|
90,300
|
|
|
7/22/2022
|
-0.40 / -2.16%
|
18.40
|
18.50
|
18.10
|
18.10
|
18.20
|
16.65
|
161,000
|
|
|
7/21/2022
|
+0.10 / +0.55%
|
18.40
|
18.80
|
18.10
|
18.40
|
18.50
|
16.93
|
307,600
|
|
|
7/20/2022
|
+0.70 / +4.00%
|
18.00
|
18.80
|
18.00
|
18.20
|
18.30
|
16.75
|
380,000
|
|
|
7/19/2022
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.20
|
18.00
|
17.50
|
16.56
|
210,500
|
|
|
7/18/2022
|
+0.10 / +0.56%
|
17.70
|
18.10
|
17.70
|
17.90
|
17.90
|
16.47
|
177,100
|
|
|
7/15/2022
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
17.60
|
17.80
|
16.19
|
159,700
|
|
|
7/14/2022
|
+0.40 / +2.31%
|
17.40
|
17.80
|
17.40
|
17.70
|
17.60
|
16.29
|
180,600
|
|
|
7/13/2022
|
+0.70 / +4.09%
|
17.40
|
17.90
|
16.80
|
17.80
|
17.30
|
16.38
|
307,000
|
|
|
7/12/2022
|
+0.40 / +2.38%
|
17.00
|
17.30
|
16.80
|
17.20
|
17.10
|
15.83
|
133,500
|
|
|
7/11/2022
|
-0.20 / -1.18%
|
17.10
|
17.20
|
16.70
|
16.80
|
16.80
|
15.46
|
30,800
|
|
|
7/8/2022
|
+0.40 / +2.40%
|
16.70
|
17.30
|
16.60
|
17.10
|
17.00
|
15.73
|
47,700
|
|
|
7/7/2022
|
+0.20 / +1.19%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.70
|
15.64
|
56,100
|
|
|
7/6/2022
|
-0.30 / -1.75%
|
16.90
|
17.10
|
16.50
|
16.80
|
16.80
|
15.46
|
90,500
|
|
|
7/5/2022
|
-0.40 / -2.31%
|
17.20
|
17.30
|
16.80
|
16.90
|
17.10
|
15.55
|
75,700
|
|
|
7/4/2022
|
+0.30 / +1.78%
|
17.30
|
17.50
|
17.00
|
17.20
|
17.30
|
15.83
|
42,000
|
|
|
7/1/2022
|
-0.20 / -1.15%
|
17.00
|
17.20
|
16.70
|
17.20
|
16.90
|
15.83
|
161,900
|
|
|
6/30/2022
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.10
|
17.40
|
17.40
|
16.01
|
75,400
|
|
|
6/29/2022
|
-0.30 / -1.69%
|
17.70
|
18.00
|
17.40
|
17.50
|
17.60
|
16.10
|
116,300
|
|
|
6/28/2022
|
+0.50 / +2.86%
|
17.50
|
18.40
|
17.50
|
18.00
|
17.80
|
16.56
|
136,600
|
|
|
6/27/2022
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.20
|
17.60
|
17.50
|
16.19
|
83,400
|
|
|
6/24/2022
|
+0.10 / +0.58%
|
17.50
|
18.00
|
17.30
|
17.40
|
17.60
|
16.01
|
72,900
|
|
|
6/23/2022
|
+0.50 / +2.92%
|
17.30
|
17.60
|
17.10
|
17.60
|
17.30
|
16.19
|
54,500
|
|
|
6/22/2022
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.70
|
17.10
|
17.10
|
15.73
|
92,600
|
|
|
6/21/2022
|
-0.50 / -2.86%
|
17.00
|
17.90
|
16.50
|
17.00
|
17.10
|
15.64
|
169,100
|
|
|
6/20/2022
|
-2.00 / -10.58%
|
19.00
|
19.00
|
16.90
|
16.90
|
17.50
|
15.55
|
156,400
|
|
|
6/17/2022
|
-0.80 / -4.04%
|
19.10
|
19.10
|
18.60
|
19.00
|
18.90
|
17.48
|
145,100
|
|
|
6/16/2022
|
+0.30 / +1.53%
|
19.80
|
20.20
|
19.50
|
19.90
|
19.80
|
18.31
|
199,600
|
|
|
6/15/2022
|
-1.00 / -4.83%
|
20.10
|
20.70
|
18.60
|
19.70
|
19.60
|
18.13
|
312,600
|
|
|
6/14/2022
|
-0.60 / -2.83%
|
20.60
|
21.20
|
20.20
|
20.60
|
20.70
|
18.95
|
252,800
|
|
|