|
Closing price on 8/20/2019
|
|
| Open |
12.40 |
| High |
14.10 |
| Low |
12.40 |
| Volume |
83,600 |
| Split-adjusted Price |
12.17 |
|
|
CLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2019
|
+0.90 / +6.82%
|
12.40
|
14.10
|
12.40
|
14.10
|
13.90
|
12.17
|
83,600
|
|
|
8/19/2019
|
+0.90 / +7.32%
|
11.60
|
13.20
|
11.60
|
13.20
|
12.26
|
11.39
|
1,900
|
|
|
8/16/2019
|
0.00 / 0.00%
|
11.60
|
13.90
|
11.60
|
12.50
|
12.31
|
10.79
|
8,700
|
|
|
8/15/2019
|
-0.60 / -4.58%
|
13.10
|
13.90
|
12.00
|
12.50
|
12.31
|
10.79
|
6,400
|
|
|
8/14/2019
|
-1.20 / -8.39%
|
13.20
|
13.90
|
13.10
|
13.10
|
13.43
|
11.31
|
14,300
|
|
|
8/13/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
14.30
|
14.30
|
15.38
|
12.34
|
3,200
|
|
|
8/12/2019
|
+1.80 / +14.40%
|
13.50
|
14.30
|
13.50
|
14.30
|
14.30
|
12.34
|
24,200
|
|
|
8/9/2019
|
+1.50 / +13.51%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.47
|
10.88
|
27,100
|
|
|
8/8/2019
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.03
|
9.58
|
600
|
|
|
8/7/2019
|
+0.60 / +5.71%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.58
|
100
|
|
|
8/6/2019
|
-0.10 / -0.94%
|
11.20
|
12.80
|
10.50
|
10.50
|
11.77
|
9.06
|
3,700
|
|
|
8/5/2019
|
-0.60 / -5.36%
|
11.20
|
11.20
|
10.60
|
10.60
|
11.15
|
9.15
|
5,300
|
|
|
8/2/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.67
|
0
|
|
|
8/1/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.67
|
0
|
|
|
7/31/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.67
|
0
|
|
|
7/30/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.67
|
0
|
|
|
7/29/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.67
|
0
|
|
|
7/26/2019
|
+0.20 / +1.82%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.16
|
9.67
|
1,700
|
|
|
7/25/2019
|
+0.80 / +7.84%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.64
|
9.49
|
1,400
|
|
|
7/24/2019
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.80
|
200
|
|
|
7/23/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.99
|
9.41
|
3,500
|
|
|
7/22/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.41
|
25,300
|
|
|
7/19/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.41
|
2,100
|
|
|
7/18/2019
|
+0.90 / +9.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.41
|
0
|
|
|
7/17/2019
|
-0.60 / -5.66%
|
10.90
|
11.00
|
10.00
|
10.00
|
10.92
|
8.63
|
2,300
|
|
|
7/16/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.15
|
0
|
|
|
7/15/2019
|
-0.70 / -6.19%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.15
|
100
|
|
|
7/12/2019
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.75
|
0
|
|
|
7/11/2019
|
+0.40 / +3.64%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
9.84
|
200
|
|
|
7/10/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.49
|
0
|
|
|