|
Closing price on 8/28/2020
|
|
| Open |
12.00 |
| High |
13.80 |
| Low |
12.00 |
| Volume |
22,100 |
| Split-adjusted Price |
11.96 |
|
|
CLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2020
|
+1.00 / +8.33%
|
12.00
|
13.80
|
12.00
|
13.00
|
12.36
|
11.96
|
22,100
|
|
|
8/27/2020
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.04
|
12,200
|
|
|
8/26/2020
|
+0.40 / +3.39%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.03
|
11.23
|
1,200
|
|
|
8/25/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.84
|
10.86
|
1,700
|
|
|
8/24/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
10.86
|
4,200
|
|
|
8/21/2020
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.86
|
200
|
|
|
8/20/2020
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.72
|
10.77
|
5,000
|
|
|
8/19/2020
|
+0.10 / +0.87%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.73
|
10.67
|
26,000
|
|
|
8/18/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.58
|
0
|
|
|
8/17/2020
|
-0.20 / -1.71%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.45
|
10.58
|
4,000
|
|
|
8/14/2020
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.77
|
800
|
|
|
8/13/2020
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.98
|
11.04
|
1,300
|
|
|
8/12/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.94
|
10.95
|
4,500
|
|
|
8/11/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.95
|
3,800
|
|
|
8/10/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.95
|
0
|
|
|
8/7/2020
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.95
|
1,000
|
|
|
8/6/2020
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.95
|
10.86
|
3,300
|
|
|
8/5/2020
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.94
|
10.95
|
4,600
|
|
|
8/4/2020
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.10
|
11.90
|
11.60
|
10.95
|
4,000
|
|
|
8/3/2020
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.88
|
10.86
|
1,200
|
|
|
7/31/2020
|
-0.20 / -1.79%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.68
|
10.12
|
8,000
|
|
|
7/30/2020
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.31
|
0
|
|
|
7/29/2020
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.42
|
10.31
|
4,700
|
|
|
7/28/2020
|
+0.40 / +3.57%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.48
|
10.49
|
1,700
|
|
|
7/27/2020
|
-1.10 / -8.94%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.43
|
10.12
|
7,800
|
|
|
7/24/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.12
|
0
|
|
|
7/23/2020
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.12
|
2,000
|
|
|
7/22/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.21
|
1,000
|
|
|
7/21/2020
|
-0.10 / -0.80%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.35
|
11.21
|
800
|
|
|
7/20/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.30
|
0
|
|
|