|
Closing price on 8/28/2019
|
|
| Open |
17.80 |
| High |
20.00 |
| Low |
17.30 |
| Volume |
140,200 |
| Split-adjusted Price |
18.00 |
|
|
CLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2019
|
+2.00 / +11.11%
|
17.80
|
20.00
|
17.30
|
20.00
|
18.48
|
18.00
|
140,200
|
|
|
8/27/2019
|
+0.50 / +2.86%
|
18.00
|
18.50
|
17.50
|
18.00
|
17.85
|
16.20
|
90,700
|
|
|
8/26/2019
|
+0.90 / +5.42%
|
16.80
|
18.50
|
16.80
|
17.50
|
17.99
|
15.75
|
59,800
|
|
|
8/23/2019
|
+0.80 / +5.00%
|
16.10
|
17.00
|
16.00
|
16.80
|
16.64
|
15.12
|
40,200
|
|
|
8/22/2019
|
+0.10 / +0.63%
|
15.60
|
17.90
|
14.80
|
16.00
|
16.25
|
14.40
|
61,100
|
|
|
8/21/2019
|
+1.80 / +12.77%
|
14.80
|
15.90
|
14.80
|
15.90
|
15.79
|
14.31
|
57,400
|
|
|
8/20/2019
|
+0.90 / +6.82%
|
12.40
|
14.10
|
12.40
|
14.10
|
13.90
|
12.69
|
83,600
|
|
|
8/19/2019
|
+0.90 / +7.32%
|
11.60
|
13.20
|
11.60
|
13.20
|
12.26
|
11.88
|
1,900
|
|
|
8/16/2019
|
0.00 / 0.00%
|
11.60
|
13.90
|
11.60
|
12.50
|
12.31
|
11.25
|
8,700
|
|
|
8/15/2019
|
-0.60 / -4.58%
|
13.10
|
13.90
|
12.00
|
12.50
|
12.31
|
11.25
|
6,400
|
|
|
8/14/2019
|
-1.20 / -8.39%
|
13.20
|
13.90
|
13.10
|
13.10
|
13.43
|
11.79
|
14,300
|
|
|
8/13/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
14.30
|
14.30
|
15.38
|
12.87
|
3,200
|
|
|
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
|
|
|