Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CLW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 49.97 | -1.50 | -2.91% | 51.47 | 52.0899 | 49.95 | 191,282 |
| May 17 2024 | 51.47 | -0.19 | -0.37% | 51.66 | 51.725 | 50.64 | 100,652 |
| May 16 2024 | 51.66 | 0.51 | 1.00% | 51.15 | 51.66 | 50.30 | 147,268 |
| May 15 2024 | 51.15 | 1.33 | 2.67% | 49.82 | 51.38 | 49.82 | 131,387 |
| May 14 2024 | 49.82 | -0.43 | -0.86% | 50.50 | 50.85 | 49.57 | 171,285 |
| May 13 2024 | 50.25 | 2.06 | 4.27% | 48.67 | 50.55 | 48.67 | 184,540 |
| May 10 2024 | 48.19 | -1.08 | -2.19% | 49.02 | 49.20 | 47.60 | 128,467 |
| May 09 2024 | 49.27 | 0.58 | 1.19% | 48.74 | 49.44 | 48.12 | 135,188 |
| May 08 2024 | 48.69 | 1.16 | 2.44% | 47.37 | 48.90 | 47.07 | 147,278 |
| May 07 2024 | 47.53 | -0.31 | -0.65% | 47.75 | 48.50 | 47.30 | 201,931 |
| May 06 2024 | 47.84 | 2.62 | 5.79% | 45.25 | 48.00 | 45.25 | 221,500 |
| May 03 2024 | 45.22 | 0.36 | 0.80% | 44.98 | 46.09 | 44.665 | 189,414 |
| May 02 2024 | 44.86 | 0.38 | 0.85% | 44.66 | 45.15 | 44.435 | 116,510 |
| May 01 2024 | 44.48 | -0.56 | -1.24% | 44.84 | 45.95 | 44.18 | 166,172 |
| Apr 30 2024 | 45.04 | 4.35 | 10.69% | 41.72 | 47.9791 | 41.72 | 414,541 |
| Apr 29 2024 | 40.69 | 0.46 | 1.14% | 40.40 | 40.785 | 40.34 | 196,601 |
| Apr 26 2024 | 40.23 | 0.28 | 0.70% | 40.00 | 40.39 | 39.88 | 93,163 |
| Apr 25 2024 | 39.95 | -0.72 | -1.77% | 40.17 | 40.32 | 39.65 | 130,122 |
| Apr 24 2024 | 40.67 | 0.44 | 1.09% | 39.86 | 40.85 | 39.71 | 126,658 |
| Apr 23 2024 | 40.23 | 0.29 | 0.73% | 39.54 | 40.715 | 39.54 | 165,163 |
| Apr 22 2024 | 39.94 | -0.09 | -0.22% | 40.12 | 40.88 | 39.57 | 175,116 |
| Apr 19 2024 | 40.03 | 0.68 | 1.73% | 39.25 | 40.14 | 39.04 | 119,124 |
| Apr 18 2024 | 39.35 | 0.13 | 0.33% | 39.36 | 39.70 | 38.99 | 97,173 |
| Apr 17 2024 | 39.22 | -0.34 | -0.86% | 39.77 | 39.8513 | 39.05 | 105,267 |
| Apr 16 2024 | 39.56 | -0.44 | -1.10% | 39.82 | 40.28 | 39.10 | 115,889 |
| Apr 15 2024 | 40.00 | -0.12 | -0.30% | 40.10 | 40.22 | 39.44 | 132,896 |
| Apr 12 2024 | 40.12 | -0.51 | -1.26% | 40.41 | 40.535 | 39.7593 | 80,631 |
| Apr 11 2024 | 40.63 | 0.03 | 0.07% | 40.68 | 41.00 | 40.12 | 97,427 |
| Apr 10 2024 | 40.60 | -0.57 | -1.38% | 40.71 | 40.71 | 39.89 | 144,668 |
| Apr 09 2024 | 41.17 | -0.24 | -0.58% | 41.74 | 41.88 | 41.05 | 140,028 |
| Apr 08 2024 | 41.41 | -0.33 | -0.79% | 41.99 | 41.99 | 41.24 | 121,271 |
| Apr 05 2024 | 41.74 | -0.44 | -1.04% | 42.24 | 42.3202 | 41.71 | 88,333 |
| Apr 04 2024 | 42.18 | -0.39 | -0.92% | 42.91 | 42.92 | 42.17 | 81,810 |
| Apr 03 2024 | 42.57 | -0.18 | -0.42% | 42.53 | 43.095 | 42.37 | 95,065 |
| Apr 02 2024 | 42.75 | -0.86 | -1.97% | 43.47 | 43.50 | 42.30 | 150,006 |
| Apr 01 2024 | 43.61 | -0.12 | -0.27% | 43.75 | 43.785 | 43.13 | 98,565 |
| Mar 28 2024 | 43.73 | -0.21 | -0.48% | 43.96 | 44.21 | 43.40 | 147,027 |
| Mar 27 2024 | 43.94 | 1.13 | 2.64% | 43.00 | 44.03 | 42.89 | 176,137 |
| Mar 26 2024 | 42.81 | 0.58 | 1.37% | 42.17 | 43.00 | 42.17 | 218,203 |
| Mar 25 2024 | 42.23 | 0.28 | 0.67% | 42.03 | 42.41 | 41.78 | 100,934 |
| Mar 22 2024 | 41.95 | -0.40 | -0.94% | 42.39 | 42.68 | 41.77 | 151,160 |
| Mar 21 2024 | 42.35 | 0.79 | 1.90% | 41.60 | 42.48 | 41.545 | 192,929 |
| Mar 20 2024 | 41.56 | 0.39 | 0.95% | 41.09 | 41.83 | 40.85 | 183,255 |
| Mar 19 2024 | 41.17 | 1.49 | 3.76% | 39.74 | 41.58 | 39.67 | 189,812 |
| Mar 18 2024 | 39.68 | -1.30 | -3.17% | 40.98 | 41.44 | 39.68 | 337,418 |
| Mar 15 2024 | 40.98 | 0.22 | 0.54% | 40.60 | 42.135 | 40.44 | 2,405,100 |
| Mar 14 2024 | 40.76 | -0.81 | -1.95% | 41.30 | 41.43 | 40.10 | 372,922 |
| Mar 13 2024 | 41.57 | 1.30 | 3.23% | 40.27 | 41.58 | 40.27 | 181,731 |
| Mar 12 2024 | 40.27 | -0.63 | -1.54% | 40.83 | 40.85 | 40.16 | 184,071 |
| Mar 11 2024 | 40.90 | 0.73 | 1.82% | 40.05 | 41.23 | 39.72 | 188,933 |
| Mar 08 2024 | 40.17 | 1.20 | 3.08% | 39.06 | 40.62 | 38.83 | 298,786 |
| Mar 07 2024 | 38.97 | 0.04 | 0.10% | 39.07 | 39.2525 | 38.61 | 235,474 |
| Mar 06 2024 | 38.93 | -0.02 | -0.05% | 39.07 | 39.12 | 38.21 | 326,181 |
| Mar 05 2024 | 38.95 | -0.21 | -0.54% | 38.87 | 39.19 | 38.71 | 169,793 |
| Mar 04 2024 | 39.16 | 0.63 | 1.64% | 38.48 | 40.44 | 38.48 | 178,240 |
| Mar 01 2024 | 38.53 | -0.76 | -1.93% | 39.18 | 39.32 | 38.36 | 201,686 |
| Feb 29 2024 | 39.29 | 0.68 | 1.76% | 38.61 | 39.52 | 38.08 | 238,803 |
| Feb 28 2024 | 38.61 | -1.86 | -4.60% | 40.12 | 40.19 | 38.49 | 284,000 |
| Feb 27 2024 | 40.47 | 2.49 | 6.56% | 38.19 | 40.975 | 38.19 | 284,706 |
| Feb 26 2024 | 37.98 | 0.57 | 1.52% | 37.40 | 37.99 | 37.22 | 239,091 |
| Feb 23 2024 | 37.41 | -1.52 | -3.90% | 38.82 | 38.91 | 36.83 | 324,810 |
| Feb 22 2024 | 38.93 | 2.93 | 8.14% | 36.17 | 39.10 | 35.48 | 407,819 |
| Feb 21 2024 | 36.00 | 1.23 | 3.54% | 33.91 | 37.00 | 32.68 | 232,297 |
