|
Closing price on 8/24/2021
|
|
| Open |
19.10 |
| High |
19.20 |
| Low |
18.50 |
| Volume |
206,000 |
| Split-adjusted Price |
17.48 |
|
|
CLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2021
|
-0.20 / -1.04%
|
19.10
|
19.20
|
18.50
|
19.00
|
18.70
|
17.48
|
206,000
|
|
|
8/23/2021
|
-0.60 / -3.05%
|
19.70
|
19.90
|
18.70
|
19.10
|
19.20
|
17.57
|
204,900
|
|
|
8/20/2021
|
+0.50 / +2.60%
|
19.20
|
20.20
|
19.20
|
19.70
|
19.70
|
18.13
|
379,700
|
|
|
8/19/2021
|
+0.30 / +1.59%
|
19.30
|
19.60
|
18.90
|
19.20
|
19.20
|
17.67
|
272,700
|
|
|
8/18/2021
|
+0.50 / +2.69%
|
18.60
|
19.20
|
18.60
|
19.10
|
18.90
|
17.57
|
226,600
|
|
|
8/17/2021
|
-0.30 / -1.58%
|
18.60
|
18.90
|
18.40
|
18.70
|
18.60
|
17.21
|
333,400
|
|
|
8/16/2021
|
-0.70 / -3.65%
|
19.10
|
19.70
|
18.50
|
18.50
|
19.00
|
17.02
|
99,500
|
|
|
8/13/2021
|
+0.80 / +4.37%
|
18.50
|
20.20
|
18.50
|
19.10
|
19.20
|
17.57
|
157,400
|
|
|
8/12/2021
|
+0.50 / +2.78%
|
17.60
|
18.50
|
17.50
|
18.50
|
18.30
|
17.02
|
417,500
|
|
|
8/11/2021
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.80
|
18.00
|
18.00
|
16.56
|
23,400
|
|
|
8/10/2021
|
+0.30 / +1.69%
|
18.10
|
18.80
|
17.90
|
18.00
|
18.10
|
16.56
|
91,000
|
|
|
8/9/2021
|
+1.10 / +6.51%
|
16.90
|
18.40
|
16.70
|
18.00
|
17.70
|
16.56
|
170,500
|
|
|
8/6/2021
|
-0.40 / -2.34%
|
16.70
|
17.10
|
16.70
|
16.70
|
16.90
|
15.37
|
2,400
|
|
|
8/5/2021
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
15.73
|
400
|
|
|
8/4/2021
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.90
|
15.64
|
9,200
|
|
|
8/3/2021
|
+0.20 / +1.20%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.70
|
15.46
|
8,400
|
|
|
8/2/2021
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.50
|
16.90
|
16.60
|
15.55
|
27,900
|
|
|
7/30/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.70
|
15.46
|
10,000
|
|
|
7/29/2021
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.80
|
15.37
|
12,200
|
|
|
7/28/2021
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.60
|
15.46
|
12,000
|
|
|
7/27/2021
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.60
|
15.37
|
6,100
|
|
|
7/26/2021
|
-0.30 / -1.76%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
15.37
|
4,200
|
|
|
7/23/2021
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.64
|
100
|
|
|
7/22/2021
|
+0.30 / +1.81%
|
16.90
|
17.00
|
16.50
|
16.90
|
16.70
|
15.55
|
14,700
|
|
|
7/21/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.60
|
15.55
|
12,800
|
|
|
7/20/2021
|
-0.10 / -0.59%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.90
|
15.55
|
3,800
|
|
|
7/19/2021
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.50
|
17.00
|
17.00
|
15.64
|
9,900
|
|
|
7/16/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
15.55
|
1,300
|
|
|
7/15/2021
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.90
|
15.46
|
2,900
|
|
|
7/14/2021
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.70
|
15.55
|
700
|
|
|