|
Closing price on 9/26/2019
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.00 |
| Volume |
8,300 |
| Split-adjusted Price |
12.96 |
|
|
CLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.00
|
14.40
|
14.14
|
12.96
|
8,300
|
|
|
9/25/2019
|
-0.50 / -3.36%
|
14.90
|
14.90
|
14.20
|
14.40
|
14.52
|
12.96
|
15,100
|
|
|
9/24/2019
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.90
|
14.90
|
15.00
|
13.41
|
7,400
|
|
|
9/23/2019
|
-0.10 / -0.66%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.15
|
13.59
|
8,200
|
|
|
9/20/2019
|
-0.60 / -3.82%
|
15.30
|
15.70
|
15.10
|
15.10
|
15.20
|
13.59
|
14,200
|
|
|
9/19/2019
|
+0.50 / +3.29%
|
15.20
|
15.70
|
15.20
|
15.70
|
15.27
|
14.13
|
4,300
|
|
|
9/18/2019
|
-0.20 / -1.30%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.31
|
13.68
|
13,500
|
|
|
9/17/2019
|
-0.30 / -1.91%
|
15.90
|
15.90
|
15.10
|
15.40
|
15.27
|
13.86
|
19,700
|
|
|
9/16/2019
|
+0.10 / +0.64%
|
15.40
|
15.90
|
15.20
|
15.70
|
15.28
|
14.13
|
6,300
|
|
|
9/13/2019
|
-0.50 / -3.03%
|
16.00
|
16.00
|
15.20
|
16.00
|
15.57
|
14.40
|
17,700
|
|
|
9/12/2019
|
+1.40 / +9.27%
|
15.10
|
16.50
|
15.10
|
16.50
|
16.03
|
14.85
|
21,600
|
|
|
9/11/2019
|
-0.30 / -1.95%
|
15.40
|
15.70
|
15.00
|
15.10
|
15.16
|
13.59
|
21,400
|
|
|
9/10/2019
|
-0.60 / -3.75%
|
16.30
|
16.30
|
15.30
|
15.40
|
15.52
|
13.86
|
6,700
|
|
|
9/9/2019
|
+0.70 / +4.58%
|
15.40
|
16.20
|
14.90
|
16.00
|
15.64
|
14.40
|
13,000
|
|
|
9/6/2019
|
-1.00 / -6.06%
|
15.90
|
16.00
|
15.00
|
15.50
|
15.34
|
13.95
|
40,500
|
|
|
9/5/2019
|
+0.20 / +1.23%
|
16.20
|
16.50
|
15.70
|
16.50
|
16.16
|
14.85
|
20,700
|
|
|
9/4/2019
|
-0.40 / -2.40%
|
16.60
|
17.80
|
15.90
|
16.30
|
16.32
|
14.67
|
81,100
|
|
|
9/3/2019
|
-2.80 / -14.36%
|
18.50
|
18.50
|
16.70
|
16.70
|
17.81
|
15.03
|
37,900
|
|
|
8/30/2019
|
-2.90 / -13.81%
|
21.50
|
21.50
|
18.00
|
18.10
|
19.48
|
16.29
|
37,200
|
|
|
8/29/2019
|
+1.00 / +5.00%
|
20.00
|
21.20
|
20.00
|
21.00
|
21.05
|
18.90
|
59,600
|
|
|
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
|
|
|