|
Closing price on 9/8/2022
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
82,000 |
| Split-adjusted Price |
16.01 |
|
|
CLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.30
|
17.40
|
17.50
|
16.01
|
82,000
|
|
|
9/7/2022
|
-0.50 / -2.81%
|
17.80
|
17.80
|
17.20
|
17.30
|
17.50
|
15.92
|
109,100
|
|
|
9/6/2022
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.60
|
17.90
|
17.80
|
16.47
|
55,100
|
|
|
9/5/2022
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.60
|
17.90
|
17.90
|
16.47
|
129,500
|
|
|
8/31/2022
|
+0.10 / +0.55%
|
18.10
|
18.20
|
17.90
|
18.20
|
18.00
|
16.75
|
66,400
|
|
|
8/30/2022
|
-0.10 / -0.56%
|
18.20
|
18.40
|
17.90
|
17.90
|
18.10
|
16.47
|
122,400
|
|
|
8/29/2022
|
-0.60 / -3.21%
|
18.40
|
18.40
|
17.60
|
18.10
|
18.00
|
16.65
|
180,200
|
|
|
8/26/2022
|
-0.30 / -1.59%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.70
|
17.11
|
72,200
|
|
|
8/25/2022
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.80
|
18.80
|
18.90
|
17.30
|
60,800
|
|
|
8/24/2022
|
+0.40 / +2.15%
|
18.90
|
19.10
|
18.50
|
19.00
|
18.90
|
17.48
|
148,300
|
|
|
8/23/2022
|
+0.20 / +1.07%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.60
|
17.39
|
105,000
|
|
|
8/22/2022
|
-0.20 / -1.06%
|
18.70
|
18.90
|
18.60
|
18.70
|
18.70
|
17.21
|
138,800
|
|
|
8/19/2022
|
-0.30 / -1.57%
|
19.10
|
19.20
|
18.70
|
18.80
|
18.90
|
17.30
|
121,500
|
|
|
8/18/2022
|
-0.50 / -2.55%
|
19.00
|
19.30
|
19.00
|
19.10
|
19.10
|
17.57
|
250,300
|
|
|
8/17/2022
|
-0.30 / -1.52%
|
19.80
|
20.00
|
19.40
|
19.50
|
19.60
|
17.94
|
175,000
|
|
|
8/16/2022
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.70
|
19.90
|
19.80
|
18.31
|
81,500
|
|
|
8/15/2022
|
+0.60 / +3.09%
|
19.70
|
20.30
|
19.70
|
20.00
|
20.00
|
18.40
|
399,600
|
|
|
8/12/2022
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.10
|
19.70
|
19.40
|
18.13
|
122,300
|
|
|
8/11/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.00
|
19.50
|
19.70
|
17.94
|
229,400
|
|
|
8/10/2022
|
+1.20 / +6.38%
|
18.80
|
20.50
|
18.80
|
20.00
|
19.50
|
18.40
|
556,200
|
|
|
8/9/2022
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.60
|
18.70
|
18.80
|
17.21
|
209,400
|
|
|
8/8/2022
|
-0.10 / -0.53%
|
19.50
|
19.50
|
18.70
|
18.90
|
18.80
|
17.39
|
102,700
|
|
|
8/5/2022
|
-0.10 / -0.52%
|
19.10
|
19.30
|
18.50
|
19.00
|
19.00
|
17.48
|
146,600
|
|
|
8/4/2022
|
+0.50 / +2.69%
|
18.80
|
19.50
|
18.70
|
19.10
|
19.10
|
17.57
|
334,700
|
|
|
8/3/2022
|
+0.10 / +0.54%
|
18.40
|
18.80
|
18.30
|
18.60
|
18.60
|
17.11
|
184,400
|
|
|
8/2/2022
|
+0.70 / +3.93%
|
18.00
|
18.90
|
18.00
|
18.50
|
18.50
|
17.02
|
315,300
|
|
|
8/1/2022
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.80
|
16.47
|
191,400
|
|
|
7/29/2022
|
-0.20 / -1.12%
|
17.80
|
18.00
|
17.50
|
17.60
|
17.70
|
16.19
|
70,700
|
|
|
7/28/2022
|
+0.40 / +2.30%
|
17.90
|
18.00
|
17.50
|
17.80
|
17.80
|
16.38
|
83,100
|
|
|
7/27/2022
|
+0.40 / +2.30%
|
17.20
|
17.80
|
17.00
|
17.80
|
17.40
|
16.38
|
93,500
|
|
|