|
Closing price on 8/12/2019
|
|
| Open |
13.50 |
| High |
14.30 |
| Low |
13.50 |
| Volume |
24,200 |
| Split-adjusted Price |
12.87 |
|
|
CLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2019
|
+1.80 / +14.40%
|
13.50
|
14.30
|
13.50
|
14.30
|
14.30
|
12.87
|
24,200
|
|
|
8/9/2019
|
+1.50 / +13.51%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.47
|
11.34
|
27,100
|
|
|
8/8/2019
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.03
|
9.99
|
600
|
|
|
8/7/2019
|
+0.60 / +5.71%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.99
|
100
|
|
|
8/6/2019
|
-0.10 / -0.94%
|
11.20
|
12.80
|
10.50
|
10.50
|
11.77
|
9.45
|
3,700
|
|
|
8/5/2019
|
-0.60 / -5.36%
|
11.20
|
11.20
|
10.60
|
10.60
|
11.15
|
9.54
|
5,300
|
|
|
8/2/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.08
|
0
|
|
|
8/1/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.08
|
0
|
|
|
7/31/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.08
|
0
|
|
|
7/30/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.08
|
0
|
|
|
7/29/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.08
|
0
|
|
|
7/26/2019
|
+0.20 / +1.82%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.16
|
10.08
|
1,700
|
|
|
7/25/2019
|
+0.80 / +7.84%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.64
|
9.90
|
1,400
|
|
|
7/24/2019
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.18
|
200
|
|
|
7/23/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.99
|
9.81
|
3,500
|
|
|
7/22/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.81
|
25,300
|
|
|
7/19/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.81
|
2,100
|
|
|
7/18/2019
|
+0.90 / +9.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.81
|
0
|
|
|
7/17/2019
|
-0.60 / -5.66%
|
10.90
|
11.00
|
10.00
|
10.00
|
10.92
|
9.00
|
2,300
|
|
|
7/16/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.54
|
0
|
|
|
7/15/2019
|
-0.70 / -6.19%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.54
|
100
|
|
|
7/12/2019
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.17
|
0
|
|
|
7/11/2019
|
+0.40 / +3.64%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
10.26
|
200
|
|
|
7/10/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.90
|
0
|
|
|
7/9/2019
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.90
|
100
|
|
|
7/8/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.45
|
0
|
|
|
7/5/2019
|
+0.70 / +7.14%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.45
|
100
|
|
|
7/4/2019
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.82
|
0
|
|
|
7/3/2019
|
-1.00 / -9.52%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.81
|
8.55
|
800
|
|
|
7/2/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.45
|
0
|
|
|